American Tower Corp (AMT) Exchange: NYSE
Data as of March 29, 2024
$197.59 ($0.21) 0.11%
American Tower Corp - Daily Information
Click for more stock information on American Tower Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $198.37 |
Previous Close | $197.59 |
High | $198.37 |
Low | $196.01 |
Adjusted Open | $198.37 |
Previous Adjusted Close | $197.59 |
Adjusted High | $198.37 |
Adjusted Low | $196.01 |
About American Tower Corp (AMT)
American Tower is an American public holding company that is a real estate investment trust (REIT). It was founded in 1995 and has grown significantly since then, currently operating over 67,000 communications sites across 11 countries. Its assets are primarily composed of wireless and broadcast communications infrastructure in several markets throughout the US and abroad, which it leases out to multiple wireless network operators. American Tower's core business is to acquire, manage, and operate communications sites such as cell towers, indoor distributed antenna systems, along with a range of small cell solutions such as central office rooftops, billboard structures, street-level cabinets and other infrastructure solutions.
Invest in American Tower Corp (AMT)
Historical Stock Data for American Tower Corp (AMT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $198.37 | $198.37 | $196.01 | $197.59 | $197.59 | 2,168,358 |
2024-03-27 | $195.65 | $197.75 | $194.02 | $197.38 | $197.38 | 2,400,047 |
2024-03-26 | $195.26 | $195.47 | $193.90 | $194.10 | $194.10 | 1,823,364 |
2024-03-25 | $193.69 | $196.22 | $193.53 | $195.56 | $195.56 | 2,144,835 |
2024-03-22 | $194.74 | $194.74 | $191.55 | $192.79 | $192.79 | 2,581,885 |
2024-03-21 | $195.86 | $196.55 | $193.66 | $193.94 | $193.94 | 2,658,145 |
2024-03-20 | $195.42 | $196.72 | $193.81 | $194.63 | $194.63 | 2,154,994 |
2024-03-19 | $196.17 | $196.88 | $194.70 | $196.63 | $196.63 | 1,461,736 |
2024-03-18 | $196.60 | $197.83 | $195.51 | $195.91 | $195.91 | 1,833,532 |
2024-03-15 | $195.58 | $198.75 | $195.13 | $197.34 | $197.34 | 3,346,948 |
2024-03-14 | $201.02 | $202.55 | $196.21 | $199.19 | $199.19 | 1,989,081 |
2024-03-13 | $204.30 | $205.05 | $201.29 | $202.35 | $202.35 | 1,690,310 |
2024-03-12 | $205.71 | $206.24 | $201.58 | $204.18 | $204.18 | 1,741,830 |
2024-03-11 | $205.93 | $208.32 | $204.86 | $206.75 | $206.75 | 1,986,684 |
2024-03-08 | $206.60 | $209.16 | $205.89 | $207.31 | $207.31 | 2,155,964 |
2024-03-07 | $207.63 | $207.93 | $203.80 | $204.73 | $204.73 | 2,085,790 |
2024-03-06 | $206.46 | $207.23 | $204.99 | $206.01 | $206.01 | 1,865,480 |
2024-03-05 | $205.94 | $209.61 | $204.64 | $205.42 | $205.42 | 2,457,118 |
2024-03-04 | $201.43 | $206.52 | $198.99 | $206.15 | $206.15 | 2,851,856 |
2024-03-01 | $198.90 | $202.05 | $196.15 | $201.76 | $201.76 | 3,473,494 |
2024-02-29 | $195.20 | $200.80 | $195.14 | $198.86 | $198.86 | 4,673,031 |
2024-02-28 | $186.50 | $195.83 | $186.50 | $193.76 | $193.76 | 4,059,122 |
2024-02-27 | $189.19 | $190.61 | $181.16 | $186.68 | $186.68 | 4,672,171 |
2024-02-26 | $189.20 | $191.38 | $186.72 | $187.72 | $187.72 | 3,156,388 |
2024-02-23 | $188.12 | $191.27 | $187.45 | $189.93 | $189.93 | 1,458,552 |
2024-02-22 | $189.01 | $189.01 | $185.61 | $188.01 | $188.01 | 2,149,718 |
2024-02-21 | $189.22 | $189.66 | $186.63 | $188.22 | $188.22 | 1,863,180 |
2024-02-20 | $187.09 | $188.71 | $185.77 | $188.40 | $188.40 | 2,241,019 |
2024-02-16 | $186.78 | $187.61 | $185.02 | $187.13 | $187.13 | 2,127,509 |
2024-02-15 | $189.97 | $190.73 | $187.74 | $189.46 | $189.46 | 2,412,001 |
2024-02-14 | $188.85 | $190.03 | $186.84 | $188.49 | $188.49 | 1,818,138 |
2024-02-13 | $188.17 | $188.70 | $184.05 | $188.42 | $188.42 | 3,512,561 |
2024-02-12 | $194.99 | $195.41 | $191.44 | $191.77 | $191.77 | 1,589,691 |
2024-02-09 | $193.40 | $194.51 | $191.64 | $194.44 | $194.44 | 1,903,969 |
2024-02-08 | $192.63 | $194.25 | $191.63 | $193.64 | $193.64 | 2,001,165 |
2024-02-07 | $192.29 | $193.86 | $190.55 | $193.62 | $193.62 | 2,254,848 |
2024-02-06 | $189.47 | $192.57 | $189.15 | $191.67 | $191.67 | 1,777,672 |
2024-02-05 | $191.05 | $191.69 | $187.82 | $189.47 | $189.47 | 2,489,076 |
2024-02-02 | $195.00 | $195.55 | $189.33 | $193.51 | $193.51 | 2,913,979 |
2024-02-01 | $195.34 | $198.43 | $193.37 | $198.39 | $198.39 | 2,700,870 |
2024-01-31 | $196.90 | $200.87 | $194.75 | $195.65 | $195.65 | 2,454,201 |
2024-01-30 | $198.50 | $199.00 | $195.36 | $195.56 | $195.56 | 2,428,092 |
2024-01-29 | $197.08 | $199.30 | $195.76 | $199.11 | $199.11 | 2,466,044 |
2024-01-26 | $199.20 | $199.83 | $197.08 | $197.29 | $197.29 | 1,831,069 |
2024-01-25 | $199.39 | $201.64 | $198.00 | $200.21 | $200.21 | 2,510,687 |
2024-01-24 | $203.10 | $203.40 | $195.96 | $196.76 | $196.76 | 3,179,152 |
2024-01-23 | $204.76 | $205.29 | $201.38 | $202.26 | $202.26 | 2,108,946 |
2024-01-22 | $204.10 | $206.69 | $201.95 | $204.02 | $204.02 | 2,185,510 |
2024-01-19 | $204.66 | $205.14 | $202.78 | $203.87 | $203.87 | 1,986,366 |
2024-01-18 | $205.25 | $206.79 | $202.54 | $203.91 | $203.91 | 2,881,022 |
2024-01-17 | $205.40 | $210.39 | $202.72 | $204.95 | $204.95 | 2,629,464 |
2024-01-16 | $208.97 | $210.84 | $207.55 | $208.05 | $208.05 | 2,400,038 |
2024-01-12 | $209.67 | $211.82 | $208.46 | $209.43 | $209.43 | 1,763,449 |
2024-01-11 | $208.29 | $208.74 | $206.09 | $207.65 | $207.65 | 2,271,646 |
2024-01-10 | $211.61 | $212.09 | $208.37 | $208.97 | $208.97 | 2,088,949 |
2024-01-09 | $214.35 | $214.42 | $210.27 | $211.86 | $211.86 | 1,578,869 |
2024-01-08 | $213.42 | $216.22 | $212.52 | $216.08 | $216.08 | 1,703,214 |
2024-01-05 | $213.70 | $216.25 | $213.04 | $214.28 | $214.28 | 1,871,801 |
2024-01-04 | $213.64 | $217.67 | $212.68 | $215.46 | $215.46 | 2,032,973 |
2024-01-03 | $217.49 | $218.99 | $214.61 | $214.69 | $214.69 | 1,533,506 |
2024-01-02 | $214.41 | $219.10 | $214.41 | $218.81 | $218.81 | 1,566,330 |
2023-12-29 | $215.98 | $216.80 | $215.00 | $215.88 | $215.88 | 1,584,433 |
2023-12-28 | $216.71 | $218.32 | $215.58 | $217.16 | $217.16 | 1,125,411 |
2023-12-27 | $214.01 | $217.11 | $214.01 | $216.72 | $216.72 | 1,841,150 |
2023-12-26 | $215.28 | $216.99 | $214.44 | $216.24 | $216.24 | 1,053,089 |
2023-12-22 | $214.96 | $217.11 | $213.66 | $215.19 | $215.19 | 1,106,416 |
2023-12-21 | $212.99 | $214.34 | $211.54 | $214.28 | $214.28 | 1,685,487 |
2023-12-20 | $211.51 | $214.51 | $209.27 | $211.11 | $211.11 | 2,991,192 |
2023-12-19 | $211.45 | $213.23 | $210.65 | $211.00 | $211.00 | 1,775,768 |
2023-12-18 | $212.04 | $214.04 | $209.91 | $210.69 | $210.69 | 1,805,046 |
2023-12-15 | $210.13 | $212.79 | $208.33 | $212.15 | $212.15 | 3,721,021 |
2023-12-14 | $215.46 | $218.48 | $211.24 | $212.17 | $212.17 | 2,975,050 |
2023-12-13 | $204.98 | $212.43 | $203.66 | $211.04 | $211.04 | 2,244,544 |
2023-12-12 | $205.85 | $205.98 | $203.58 | $205.05 | $205.05 | 1,712,877 |
2023-12-11 | $205.90 | $207.99 | $204.11 | $205.60 | $205.60 | 2,468,644 |
2023-12-08 | $209.80 | $210.29 | $204.05 | $206.45 | $206.45 | 2,364,324 |
2023-12-07 | $211.60 | $212.05 | $210.25 | $210.72 | $210.72 | 1,964,478 |
2023-12-06 | $211.79 | $213.31 | $210.62 | $210.76 | $210.76 | 1,885,186 |
2023-12-05 | $208.92 | $211.06 | $207.41 | $210.41 | $210.41 | 1,738,062 |
2023-12-04 | $209.21 | $209.84 | $207.69 | $208.73 | $208.73 | 2,668,581 |
2023-12-01 | $208.40 | $210.84 | $206.13 | $210.47 | $210.47 | 2,093,350 |
2023-11-30 | $205.54 | $208.96 | $204.28 | $208.78 | $208.78 | 2,943,345 |
2023-11-29 | $205.00 | $208.82 | $203.99 | $206.18 | $206.18 | 2,933,423 |
2023-11-28 | $200.78 | $203.52 | $200.53 | $203.22 | $203.22 | 2,105,310 |
2023-11-27 | $200.48 | $202.84 | $199.02 | $201.21 | $201.21 | 2,525,270 |
2023-11-24 | $197.99 | $199.33 | $196.40 | $199.32 | $199.32 | 614,123 |
2023-11-22 | $200.18 | $200.58 | $197.83 | $198.79 | $198.79 | 1,393,260 |
2023-11-21 | $199.56 | $199.57 | $196.82 | $197.54 | $197.54 | 1,989,324 |
2023-11-20 | $197.45 | $199.80 | $195.34 | $199.64 | $199.64 | 1,945,537 |
2023-11-17 | $200.12 | $200.51 | $197.05 | $197.74 | $197.74 | 2,593,655 |
2023-11-16 | $196.80 | $199.85 | $195.15 | $199.11 | $199.11 | 3,260,589 |
2023-11-15 | $193.11 | $198.75 | $192.72 | $195.88 | $195.88 | 3,803,043 |
2023-11-14 | $192.96 | $195.98 | $190.89 | $194.20 | $194.20 | 2,910,453 |
2023-11-13 | $182.24 | $185.28 | $181.03 | $183.62 | $183.62 | 1,425,176 |
2023-11-10 | $183.54 | $184.54 | $179.32 | $183.79 | $183.79 | 1,738,751 |
2023-11-09 | $184.60 | $185.27 | $180.91 | $181.84 | $181.84 | 1,949,344 |
2023-11-08 | $185.69 | $185.69 | $183.18 | $184.42 | $184.42 | 1,447,454 |
2023-11-07 | $187.52 | $187.63 | $185.17 | $185.45 | $185.45 | 1,544,400 |
2023-11-06 | $189.94 | $190.76 | $185.27 | $186.70 | $186.70 | 1,943,821 |
2023-11-03 | $186.07 | $193.20 | $185.86 | $190.57 | $190.57 | 3,417,103 |
2023-11-02 | $181.32 | $186.54 | $180.62 | $184.15 | $184.15 | 2,908,013 |
2023-11-01 | $178.48 | $179.27 | $177.00 | $178.38 | $178.38 | 1,781,318 |
2023-10-31 | $174.07 | $178.66 | $174.00 | $178.19 | $178.19 | 2,930,740 |
2023-10-30 | $171.92 | $173.97 | $169.70 | $172.64 | $172.64 | 2,568,302 |
2023-10-27 | $175.50 | $176.03 | $170.20 | $171.99 | $171.99 | 2,829,577 |
2023-10-26 | $163.00 | $177.22 | $162.55 | $175.06 | $175.06 | 5,013,466 |
2023-10-25 | $162.22 | $163.30 | $160.49 | $161.93 | $161.93 | 2,448,369 |
2023-10-24 | $159.91 | $163.70 | $159.91 | $163.23 | $163.23 | 2,404,561 |
2023-10-23 | $158.51 | $161.25 | $157.25 | $159.29 | $159.29 | 2,187,737 |
2023-10-20 | $160.77 | $162.22 | $159.72 | $160.09 | $160.09 | 2,560,764 |
2023-10-19 | $158.47 | $162.54 | $158.01 | $159.43 | $159.43 | 2,672,217 |
2023-10-18 | $167.01 | $167.55 | $162.70 | $162.78 | $162.78 | 1,728,695 |
2023-10-17 | $167.32 | $169.92 | $165.77 | $166.91 | $166.91 | 1,732,545 |
2023-10-16 | $166.39 | $170.32 | $164.52 | $169.18 | $169.18 | 2,062,229 |
2023-10-13 | $166.17 | $168.55 | $165.47 | $166.96 | $166.96 | 1,969,368 |
2023-10-12 | $165.87 | $166.52 | $162.57 | $164.24 | $164.24 | 1,765,097 |
2023-10-11 | $159.69 | $165.80 | $158.83 | $165.62 | $165.62 | 2,782,469 |
2023-10-10 | $159.89 | $160.75 | $158.29 | $158.56 | $158.56 | 2,794,018 |
2023-10-09 | $158.76 | $162.72 | $158.76 | $162.02 | $160.38 | 1,952,110 |
2023-10-06 | $156.80 | $160.46 | $154.58 | $159.57 | $159.57 | 1,878,736 |
2023-10-05 | $156.97 | $159.29 | $155.61 | $158.71 | $158.71 | 1,485,830 |
2023-10-04 | $158.47 | $159.45 | $155.63 | $157.68 | $157.68 | 2,217,239 |
2023-10-03 | $161.00 | $161.97 | $157.72 | $158.10 | $158.10 | 1,783,473 |
2023-10-02 | $163.63 | $164.00 | $160.61 | $161.71 | $161.71 | 2,061,141 |
2023-09-29 | $165.61 | $165.99 | $163.71 | $164.45 | $164.45 | 2,529,281 |
2023-09-28 | $160.40 | $163.30 | $158.85 | $162.32 | $162.32 | 2,694,052 |
2023-09-27 | $162.91 | $163.45 | $158.17 | $159.69 | $159.69 | 3,178,788 |
2023-09-26 | $163.34 | $164.89 | $162.65 | $162.91 | $162.91 | 2,702,810 |
2023-09-25 | $165.05 | $165.91 | $163.08 | $165.72 | $165.72 | 2,681,106 |
2023-09-22 | $169.04 | $169.77 | $165.91 | $166.21 | $166.21 | 3,732,843 |
2023-09-21 | $176.76 | $176.76 | $169.15 | $169.32 | $169.32 | 2,499,682 |
2023-09-20 | $178.99 | $179.71 | $177.04 | $177.41 | $177.41 | 1,885,806 |
2023-09-19 | $178.47 | $179.99 | $177.07 | $177.36 | $177.36 | 1,612,620 |
2023-09-18 | $179.91 | $181.64 | $178.70 | $179.53 | $179.53 | 1,499,122 |
2023-09-15 | $180.97 | $182.43 | $179.24 | $180.14 | $180.14 | 3,514,612 |
2023-09-14 | $178.63 | $182.22 | $178.63 | $181.08 | $181.08 | 1,444,605 |
2023-09-13 | $178.48 | $178.93 | $176.37 | $176.95 | $176.95 | 1,639,014 |
2023-09-12 | $179.35 | $179.62 | $175.40 | $179.19 | $179.19 | 1,341,477 |
2023-09-11 | $180.76 | $181.04 | $177.55 | $180.28 | $180.28 | 1,393,106 |
2023-09-08 | $182.89 | $183.30 | $178.86 | $180.89 | $180.89 | 1,645,781 |
2023-09-07 | $177.62 | $183.53 | $177.34 | $182.55 | $182.55 | 2,404,518 |
2023-09-06 | $180.19 | $180.19 | $176.14 | $178.01 | $178.01 | 2,313,336 |
2023-09-05 | $180.56 | $182.44 | $179.50 | $180.42 | $180.42 | 1,715,242 |
2023-09-01 | $182.49 | $182.49 | $179.29 | $180.79 | $180.79 | 1,654,106 |
2023-08-31 | $183.08 | $183.52 | $180.73 | $181.32 | $181.32 | 1,567,089 |
2023-08-30 | $182.50 | $184.19 | $181.81 | $182.28 | $182.28 | 1,858,341 |
2023-08-29 | $178.68 | $181.65 | $177.78 | $181.50 | $181.50 | 1,573,109 |
2023-08-28 | $178.15 | $179.05 | $176.80 | $178.17 | $178.17 | 1,381,865 |
2023-08-25 | $177.09 | $178.55 | $175.67 | $177.53 | $177.53 | 1,174,703 |
2023-08-24 | $178.40 | $179.53 | $176.28 | $177.15 | $177.15 | 1,055,717 |
2023-08-23 | $177.46 | $178.49 | $176.73 | $177.84 | $177.84 | 1,655,773 |
2023-08-22 | $175.16 | $176.38 | $173.21 | $175.73 | $175.73 | 1,658,405 |
2023-08-21 | $175.22 | $175.88 | $172.55 | $175.02 | $175.02 | 1,998,504 |
2023-08-18 | $174.69 | $177.88 | $174.30 | $176.45 | $176.45 | 1,511,325 |
2023-08-17 | $177.65 | $179.66 | $175.92 | $176.31 | $176.31 | 2,370,199 |
2023-08-16 | $185.75 | $186.17 | $177.40 | $177.99 | $177.99 | 2,200,417 |
2023-08-15 | $185.34 | $187.15 | $184.19 | $185.65 | $185.65 | 1,487,825 |
2023-08-14 | $185.87 | $187.39 | $184.94 | $187.15 | $187.15 | 1,341,963 |
2023-08-11 | $185.83 | $187.90 | $185.82 | $187.11 | $187.11 | 1,073,113 |
2023-08-10 | $187.17 | $189.33 | $186.50 | $186.94 | $186.94 | 1,618,379 |
2023-08-09 | $183.93 | $187.20 | $183.47 | $187.10 | $187.10 | 1,475,752 |
2023-08-08 | $182.20 | $184.89 | $179.85 | $184.61 | $184.61 | 2,047,317 |
2023-08-07 | $185.00 | $186.01 | $182.24 | $183.52 | $183.52 | 1,559,571 |
2023-08-04 | $184.17 | $187.80 | $183.35 | $184.77 | $184.77 | 1,687,502 |
2023-08-03 | $189.34 | $190.30 | $183.68 | $185.75 | $185.75 | 2,482,183 |
2023-08-02 | $190.17 | $191.94 | $188.13 | $190.62 | $190.62 | 2,236,423 |
2023-08-01 | $190.75 | $192.35 | $189.66 | $191.24 | $191.24 | 2,238,495 |
2023-07-31 | $189.34 | $191.69 | $189.00 | $190.31 | $190.31 | 1,812,772 |
2023-07-28 | $194.93 | $196.18 | $188.94 | $188.97 | $188.97 | 1,714,587 |
2023-07-27 | $194.42 | $200.81 | $193.19 | $193.23 | $193.23 | 2,969,643 |
2023-07-26 | $187.04 | $190.24 | $186.85 | $189.98 | $189.98 | 3,158,566 |
2023-07-25 | $191.00 | $191.49 | $186.66 | $186.79 | $186.79 | 2,353,660 |
2023-07-24 | $185.92 | $191.32 | $184.03 | $190.83 | $190.83 | 3,420,677 |
2023-07-21 | $184.92 | $186.04 | $181.61 | $184.89 | $184.89 | 4,474,303 |
2023-07-20 | $182.82 | $184.86 | $179.21 | $184.65 | $184.65 | 4,163,961 |
2023-07-19 | $189.33 | $193.61 | $188.62 | $189.11 | $189.11 | 3,380,765 |
2023-07-18 | $186.00 | $188.94 | $182.16 | $185.79 | $185.79 | 3,090,639 |
2023-07-17 | $192.93 | $193.21 | $184.90 | $186.26 | $186.26 | 4,360,153 |
2023-07-14 | $196.10 | $196.66 | $193.61 | $193.97 | $193.97 | 1,712,215 |
2023-07-13 | $195.08 | $196.95 | $192.80 | $196.84 | $196.84 | 1,750,014 |
2023-07-12 | $197.26 | $198.33 | $194.59 | $195.43 | $195.43 | 1,649,199 |
2023-07-11 | $193.64 | $195.02 | $192.67 | $194.60 | $194.60 | 1,484,250 |
2023-07-10 | $194.35 | $195.63 | $192.95 | $193.55 | $193.55 | 1,615,726 |
2023-07-07 | $194.89 | $197.11 | $191.89 | $195.55 | $195.55 | 1,830,201 |
2023-07-06 | $196.00 | $197.44 | $193.77 | $196.01 | $196.01 | 1,605,642 |
2023-07-05 | $195.00 | $199.32 | $194.82 | $198.36 | $198.36 | 2,179,047 |
2023-07-03 | $193.40 | $196.32 | $192.66 | $195.04 | $195.04 | 970,958 |
2023-06-30 | $194.27 | $195.30 | $191.19 | $193.94 | $193.94 | 3,243,175 |
2023-06-29 | $189.81 | $193.02 | $188.68 | $192.73 | $192.73 | 2,674,172 |
2023-06-28 | $187.74 | $191.75 | $185.93 | $191.61 | $191.61 | 2,600,277 |
2023-06-27 | $188.97 | $189.42 | $187.18 | $187.72 | $187.72 | 1,776,339 |
2023-06-26 | $185.65 | $188.83 | $184.82 | $188.13 | $188.13 | 2,308,833 |
2023-06-23 | $186.01 | $189.24 | $185.24 | $186.03 | $186.03 | 4,173,278 |
2023-06-22 | $189.62 | $189.62 | $186.30 | $186.43 | $186.43 | 2,428,070 |
2023-06-21 | $188.87 | $190.07 | $185.99 | $189.34 | $189.34 | 2,127,628 |
2023-06-20 | $191.59 | $193.21 | $189.95 | $190.05 | $190.05 | 2,139,416 |
2023-06-16 | $192.29 | $194.44 | $191.55 | $192.89 | $192.89 | 3,283,334 |
2023-06-15 | $191.55 | $194.95 | $189.29 | $194.27 | $194.27 | 2,432,474 |
2023-06-14 | $192.25 | $193.77 | $190.29 | $193.02 | $191.47 | 2,510,060 |
2023-06-13 | $188.23 | $191.25 | $186.94 | $191.02 | $189.49 | 1,946,308 |
2023-06-12 | $187.50 | $188.71 | $185.89 | $188.56 | $187.05 | 1,533,473 |
2023-06-09 | $189.98 | $189.98 | $184.82 | $187.30 | $187.30 | 1,825,379 |
2023-06-08 | $190.21 | $191.12 | $187.66 | $190.02 | $190.02 | 1,184,640 |
2023-06-07 | $190.00 | $193.69 | $189.03 | $190.93 | $190.93 | 1,823,216 |
2023-06-06 | $189.79 | $189.79 | $186.27 | $189.11 | $189.11 | 1,390,364 |
2023-06-05 | $191.92 | $193.71 | $188.37 | $188.64 | $188.64 | 1,383,058 |
2023-06-02 | $190.28 | $192.07 | $189.07 | $191.15 | $191.15 | 2,188,214 |
2023-06-01 | $184.19 | $188.82 | $184.15 | $187.01 | $187.01 | 2,618,295 |
2023-05-31 | $182.26 | $185.64 | $178.53 | $184.44 | $184.44 | 7,053,705 |
2023-05-30 | $184.27 | $188.35 | $181.31 | $182.00 | $182.00 | 2,483,454 |
2023-05-26 | $182.00 | $183.00 | $180.16 | $182.18 | $182.18 | 2,692,181 |
2023-05-25 | $184.58 | $184.65 | $181.65 | $182.56 | $182.56 | 2,597,937 |
2023-05-24 | $187.75 | $188.13 | $183.17 | $183.39 | $183.39 | 2,011,483 |
2023-05-23 | $192.52 | $193.91 | $187.65 | $188.15 | $188.15 | 1,755,539 |
2023-05-22 | $191.00 | $195.03 | $190.28 | $193.47 | $193.47 | 1,753,997 |
2023-05-19 | $191.42 | $192.88 | $189.58 | $190.73 | $190.73 | 1,250,608 |
2023-05-18 | $193.74 | $194.26 | $187.57 | $191.03 | $191.03 | 2,387,553 |
2023-05-17 | $192.00 | $194.87 | $190.79 | $194.76 | $194.76 | 1,181,172 |
2023-05-16 | $195.23 | $196.15 | $190.97 | $191.04 | $191.04 | 1,395,580 |
2023-05-15 | $200.77 | $202.40 | $194.30 | $195.46 | $195.46 | 2,134,852 |
2023-05-12 | $195.89 | $200.41 | $195.64 | $200.29 | $200.29 | 2,130,700 |
2023-05-11 | $195.65 | $195.98 | $192.79 | $195.69 | $195.69 | 1,714,523 |
2023-05-10 | $195.49 | $198.16 | $194.82 | $196.36 | $196.36 | 1,628,776 |
2023-05-09 | $192.31 | $194.94 | $190.85 | $193.52 | $193.52 | 1,511,522 |
2023-05-08 | $195.51 | $196.44 | $192.55 | $193.21 | $193.21 | 1,311,512 |
2023-05-05 | $194.94 | $197.64 | $193.64 | $196.75 | $196.75 | 1,210,905 |
2023-05-04 | $191.27 | $196.42 | $191.27 | $194.40 | $194.40 | 1,984,321 |
2023-05-03 | $196.45 | $197.45 | $191.60 | $191.97 | $191.97 | 1,491,315 |
2023-05-02 | $199.67 | $201.74 | $195.68 | $196.13 | $196.13 | 2,133,831 |
2023-05-01 | $203.29 | $203.99 | $199.36 | $199.50 | $199.50 | 2,135,963 |
2023-04-28 | $205.66 | $206.61 | $203.32 | $204.39 | $204.39 | 2,082,284 |
2023-04-27 | $200.34 | $205.96 | $200.34 | $205.64 | $205.64 | 1,744,746 |
2023-04-26 | $202.55 | $206.47 | $200.08 | $200.34 | $200.34 | 1,755,028 |
2023-04-25 | $203.38 | $205.12 | $201.59 | $201.74 | $201.74 | 1,339,909 |
2023-04-24 | $204.29 | $205.01 | $201.75 | $203.94 | $203.94 | 1,356,696 |
2023-04-21 | $206.59 | $206.59 | $202.83 | $204.14 | $204.14 | 2,177,379 |
2023-04-20 | $207.81 | $207.81 | $204.71 | $205.59 | $205.59 | 1,472,334 |
2023-04-19 | $207.13 | $210.64 | $206.78 | $208.12 | $208.12 | 1,186,696 |
2023-04-18 | $208.45 | $208.86 | $206.17 | $208.18 | $208.18 | 2,116,106 |
2023-04-17 | $207.77 | $211.94 | $207.08 | $208.83 | $208.83 | 1,856,571 |
2023-04-14 | $210.49 | $210.77 | $205.31 | $206.89 | $206.89 | 1,174,764 |
2023-04-13 | $210.12 | $211.95 | $208.81 | $210.81 | $210.81 | 1,686,105 |
2023-04-12 | $212.00 | $213.48 | $210.43 | $211.26 | $209.71 | 2,306,315 |
2023-04-11 | $208.32 | $212.51 | $207.30 | $210.38 | $208.83 | 2,115,059 |
2023-04-10 | $205.13 | $208.73 | $203.77 | $208.35 | $206.82 | 1,728,792 |
2023-04-06 | $205.37 | $207.01 | $203.53 | $206.69 | $206.69 | 1,273,382 |
2023-04-05 | $203.51 | $207.76 | $203.44 | $204.69 | $204.69 | 2,060,205 |
2023-04-04 | $201.26 | $204.11 | $200.81 | $203.45 | $203.45 | 3,431,571 |
2023-04-03 | $203.19 | $204.95 | $199.12 | $201.10 | $201.10 | 2,876,208 |
2023-03-31 | $201.14 | $204.49 | $201.01 | $204.34 | $204.34 | 2,558,038 |
2023-03-30 | $201.66 | $202.74 | $200.02 | $201.18 | $201.18 | 1,477,845 |
2023-03-29 | $195.36 | $198.57 | $195.08 | $198.49 | $198.49 | 1,784,192 |
2023-03-28 | $191.99 | $194.25 | $190.96 | $192.87 | $192.87 | 1,480,223 |
2023-03-27 | $200.19 | $201.34 | $192.76 | $193.15 | $193.15 | 2,389,878 |
2023-03-24 | $190.89 | $199.68 | $189.37 | $199.62 | $199.62 | 1,897,744 |
2023-03-23 | $192.30 | $195.30 | $190.37 | $191.62 | $191.62 | 2,053,220 |
2023-03-22 | $196.05 | $197.69 | $191.92 | $192.12 | $192.12 | 1,943,534 |
2023-03-21 | $201.54 | $202.34 | $194.63 | $198.19 | $198.19 | 2,578,260 |
2023-03-20 | $200.94 | $203.68 | $199.79 | $201.95 | $201.95 | 2,000,732 |
2023-03-17 | $205.41 | $207.65 | $200.87 | $201.35 | $201.35 | 3,456,929 |
2023-03-16 | $201.99 | $206.15 | $201.41 | $205.05 | $205.05 | 2,622,423 |
2023-03-15 | $197.90 | $203.21 | $197.74 | $202.32 | $202.32 | 3,117,498 |
2023-03-14 | $199.07 | $200.01 | $195.32 | $199.83 | $199.83 | 2,461,552 |
2023-03-13 | $190.90 | $200.99 | $189.55 | $196.33 | $196.33 | 2,325,323 |
2023-03-10 | $191.16 | $194.54 | $190.38 | $191.27 | $191.27 | 2,357,959 |
2023-03-09 | $195.59 | $197.77 | $190.75 | $191.20 | $191.20 | 1,463,930 |
2023-03-08 | $192.13 | $197.23 | $191.37 | $195.77 | $195.77 | 1,603,067 |
2023-03-07 | $198.12 | $198.26 | $192.04 | $192.37 | $192.37 | 1,907,035 |
2023-03-06 | $203.88 | $204.16 | $198.14 | $198.57 | $198.57 | 1,788,930 |
2023-03-03 | $199.26 | $202.58 | $199.09 | $202.50 | $202.50 | 2,044,803 |
2023-03-02 | $193.32 | $198.18 | $193.32 | $197.53 | $197.53 | 1,884,904 |
2023-03-01 | $196.52 | $198.81 | $192.86 | $194.89 | $194.89 | 3,261,010 |
2023-02-28 | $195.10 | $199.60 | $194.34 | $198.01 | $198.01 | 2,741,611 |
2023-02-27 | $198.57 | $199.86 | $192.96 | $195.08 | $195.08 | 2,348,110 |
2023-02-24 | $198.79 | $200.28 | $194.08 | $195.73 | $195.73 | 2,727,006 |
2023-02-23 | $201.25 | $203.96 | $200.00 | $201.96 | $201.96 | 3,234,006 |
2023-02-22 | $205.08 | $205.11 | $198.59 | $199.28 | $199.28 | 3,564,534 |
2023-02-21 | $208.66 | $208.66 | $203.29 | $204.65 | $204.65 | 1,888,502 |
2023-02-17 | $210.96 | $211.97 | $208.49 | $210.26 | $210.26 | 1,793,731 |
2023-02-16 | $213.83 | $214.76 | $210.36 | $212.00 | $212.00 | 1,719,821 |
2023-02-15 | $213.51 | $216.63 | $213.01 | $216.60 | $216.60 | 1,381,596 |
2023-02-14 | $216.92 | $217.52 | $213.15 | $215.15 | $215.15 | 1,017,286 |
2023-02-13 | $217.56 | $219.01 | $215.39 | $217.26 | $217.26 | 1,352,755 |
2023-02-10 | $213.15 | $217.20 | $212.35 | $216.72 | $216.72 | 1,929,886 |
2023-02-09 | $219.43 | $220.49 | $214.62 | $215.19 | $215.19 | 1,220,039 |
2023-02-08 | $218.88 | $219.99 | $216.87 | $218.47 | $218.47 | 1,936,139 |
2023-02-07 | $218.93 | $220.21 | $215.80 | $219.47 | $219.47 | 1,834,467 |
2023-02-06 | $218.88 | $221.53 | $216.52 | $220.57 | $220.57 | 1,797,855 |
2023-02-03 | $224.41 | $225.38 | $218.04 | $222.06 | $222.06 | 2,485,767 |
2023-02-02 | $230.21 | $235.49 | $225.54 | $227.39 | $227.39 | 2,195,833 |
2023-02-01 | $221.89 | $228.97 | $221.07 | $227.14 | $227.14 | 2,601,470 |
2023-01-31 | $218.05 | $223.42 | $218.05 | $223.39 | $223.39 | 1,548,484 |
2023-01-30 | $219.99 | $222.58 | $217.85 | $218.06 | $218.06 | 1,422,213 |
2023-01-27 | $220.71 | $221.93 | $219.43 | $220.79 | $220.79 | 1,360,244 |
2023-01-26 | $219.84 | $221.50 | $218.50 | $221.03 | $221.03 | 1,126,119 |
2023-01-25 | $213.91 | $219.40 | $212.79 | $218.66 | $218.66 | 1,985,144 |
2023-01-24 | $214.93 | $216.56 | $212.64 | $215.17 | $215.17 | 1,991,885 |
2023-01-23 | $218.89 | $219.99 | $215.10 | $215.67 | $215.67 | 2,723,609 |
2023-01-20 | $221.36 | $221.76 | $214.46 | $221.41 | $221.41 | 2,990,400 |
2023-01-19 | $224.07 | $227.11 | $222.97 | $223.35 | $223.35 | 1,864,404 |
2023-01-18 | $231.26 | $232.51 | $224.24 | $225.19 | $225.19 | 2,212,952 |
2023-01-17 | $234.23 | $235.57 | $230.96 | $231.05 | $231.05 | 2,204,636 |
2023-01-13 | $229.25 | $234.87 | $229.25 | $232.81 | $232.81 | 2,007,337 |
2023-01-12 | $229.30 | $232.80 | $225.56 | $232.21 | $232.21 | 2,364,724 |
2023-01-11 | $223.71 | $228.81 | $223.71 | $228.12 | $228.12 | 1,894,016 |
2023-01-10 | $221.09 | $222.95 | $219.75 | $221.95 | $221.95 | 1,691,259 |
2023-01-09 | $220.85 | $223.46 | $219.14 | $219.30 | $219.30 | 1,727,437 |
2023-01-06 | $213.40 | $219.34 | $210.93 | $218.50 | $218.50 | 1,980,390 |
2023-01-05 | $217.07 | $217.81 | $211.50 | $212.13 | $212.13 | 1,494,990 |
2023-01-04 | $217.41 | $222.54 | $215.51 | $219.00 | $219.00 | 1,796,147 |
2023-01-03 | $214.00 | $215.25 | $210.97 | $214.67 | $214.67 | 1,812,441 |
2022-12-30 | $214.33 | $215.20 | $209.18 | $211.86 | $211.86 | 1,450,509 |
2022-12-29 | $211.85 | $216.70 | $210.13 | $215.74 | $215.74 | 1,323,910 |
2022-12-28 | $211.35 | $214.25 | $209.99 | $210.10 | $210.10 | 1,411,720 |
2022-12-27 | $211.00 | $211.68 | $208.64 | $210.90 | $210.90 | 1,402,276 |
2022-12-23 | $209.41 | $212.59 | $209.01 | $212.45 | $210.89 | 1,146,744 |
2022-12-22 | $209.36 | $211.10 | $206.40 | $210.60 | $209.05 | 2,212,186 |
2022-12-21 | $209.79 | $213.39 | $209.49 | $210.60 | $209.05 | 1,410,201 |
2022-12-20 | $207.96 | $210.43 | $205.76 | $208.69 | $207.16 | 1,307,461 |
2022-12-19 | $213.15 | $213.15 | $207.76 | $209.62 | $208.08 | 1,401,770 |
2022-12-16 | $215.09 | $215.15 | $208.08 | $213.45 | $211.88 | 3,724,220 |
2022-12-15 | $217.32 | $221.39 | $216.54 | $218.22 | $218.22 | 1,640,071 |
2022-12-14 | $222.72 | $226.97 | $219.74 | $219.85 | $219.85 | 1,902,769 |
2022-12-13 | $222.96 | $227.97 | $220.91 | $223.39 | $223.39 | 2,179,126 |
2022-12-12 | $214.88 | $215.93 | $211.97 | $215.87 | $215.87 | 1,847,664 |
2022-12-09 | $211.97 | $216.39 | $211.27 | $213.84 | $213.84 | 1,646,866 |
2022-12-08 | $210.39 | $213.83 | $209.22 | $212.25 | $212.25 | 2,465,283 |
2022-12-07 | $211.93 | $215.60 | $209.46 | $211.11 | $211.11 | 1,624,784 |
2022-12-06 | $216.27 | $216.85 | $211.76 | $212.52 | $212.52 | 1,672,297 |
2022-12-05 | $215.95 | $218.49 | $214.58 | $215.61 | $215.61 | 1,454,287 |
2022-12-02 | $218.27 | $220.91 | $216.27 | $219.37 | $219.37 | 1,354,622 |
2022-12-01 | $224.42 | $225.97 | $219.89 | $221.30 | $221.30 | 1,708,694 |
2022-11-30 | $215.88 | $221.34 | $214.67 | $221.25 | $221.25 | 3,889,213 |
2022-11-29 | $214.81 | $217.27 | $213.32 | $217.22 | $217.22 | 1,848,103 |
2022-11-28 | $218.71 | $220.37 | $213.04 | $213.90 | $213.90 | 1,367,286 |
2022-11-25 | $219.64 | $221.24 | $218.38 | $220.08 | $220.08 | 566,461 |
2022-11-23 | $218.20 | $220.42 | $216.26 | $218.25 | $218.25 | 1,210,527 |
2022-11-22 | $220.73 | $221.20 | $215.47 | $218.13 | $218.13 | 1,562,378 |
2022-11-21 | $215.59 | $220.24 | $215.59 | $219.91 | $219.91 | 1,682,406 |
2022-11-18 | $217.63 | $220.21 | $214.63 | $215.93 | $215.93 | 2,360,692 |
2022-11-17 | $217.72 | $219.59 | $214.39 | $216.34 | $216.34 | 2,144,778 |
2022-11-16 | $220.09 | $223.06 | $218.13 | $219.15 | $219.15 | 2,400,809 |
2022-11-15 | $215.40 | $219.82 | $215.07 | $219.58 | $219.58 | 2,152,341 |
2022-11-14 | $221.78 | $222.17 | $215.23 | $215.38 | $215.38 | 1,628,136 |
2022-11-11 | $222.81 | $225.44 | $221.02 | $223.26 | $223.26 | 1,915,700 |
2022-11-10 | $213.11 | $221.58 | $209.64 | $220.90 | $220.90 | 2,781,282 |
2022-11-09 | $204.01 | $206.73 | $200.40 | $201.04 | $201.04 | 1,530,293 |
2022-11-08 | $202.02 | $205.49 | $201.10 | $203.02 | $203.02 | 2,071,794 |
2022-11-07 | $204.64 | $205.99 | $201.70 | $202.02 | $202.02 | 1,828,829 |
2022-11-04 | $202.91 | $204.38 | $199.14 | $203.92 | $203.92 | 1,788,136 |
2022-11-03 | $203.21 | $204.56 | $201.08 | $201.33 | $201.33 | 1,703,849 |
2022-11-02 | $206.73 | $212.01 | $202.35 | $205.19 | $205.19 | 2,655,696 |
2022-11-01 | $209.41 | $213.32 | $206.59 | $207.88 | $207.88 | 1,907,060 |
2022-10-31 | $201.65 | $209.88 | $200.70 | $207.19 | $207.19 | 2,513,463 |
2022-10-28 | $197.30 | $208.37 | $197.30 | $204.71 | $204.71 | 2,613,812 |
2022-10-27 | $198.87 | $203.95 | $196.18 | $198.68 | $198.68 | 3,414,473 |
2022-10-26 | $195.32 | $199.31 | $194.21 | $196.92 | $196.92 | 2,512,311 |
2022-10-25 | $185.96 | $196.05 | $185.92 | $195.53 | $195.53 | 2,495,243 |
2022-10-24 | $189.92 | $191.43 | $184.18 | $185.40 | $185.40 | 1,856,435 |
2022-10-21 | $188.97 | $188.97 | $183.13 | $187.56 | $187.56 | 2,078,086 |
2022-10-20 | $191.15 | $191.16 | $185.37 | $188.00 | $188.00 | 2,515,648 |
2022-10-19 | $195.01 | $196.19 | $190.51 | $190.99 | $190.99 | 1,824,883 |
2022-10-18 | $194.52 | $197.94 | $194.22 | $197.22 | $197.22 | 3,238,350 |
2022-10-17 | $189.76 | $195.90 | $188.83 | $192.49 | $192.49 | 3,040,978 |
2022-10-14 | $191.61 | $192.67 | $185.06 | $185.78 | $185.78 | 2,466,536 |
2022-10-13 | $179.87 | $191.44 | $178.17 | $189.85 | $189.85 | 3,518,266 |
2022-10-12 | $188.58 | $189.35 | $182.30 | $183.79 | $183.79 | 2,572,497 |
2022-10-11 | $189.44 | $191.98 | $185.27 | $189.27 | $189.27 | 2,463,256 |
2022-10-10 | $196.00 | $198.17 | $188.96 | $189.58 | $189.58 | 1,992,344 |
2022-10-07 | $199.12 | $201.03 | $193.41 | $194.63 | $194.63 | 3,165,300 |
2022-10-06 | $213.62 | $214.16 | $202.78 | $203.07 | $201.55 | 2,908,664 |
2022-10-05 | $217.14 | $217.54 | $211.38 | $214.14 | $212.53 | 1,518,768 |
2022-10-04 | $218.95 | $224.34 | $217.97 | $220.08 | $218.43 | 2,032,978 |
2022-10-03 | $216.89 | $219.20 | $212.35 | $217.17 | $215.54 | 2,102,261 |
2022-09-30 | $215.86 | $217.32 | $212.03 | $214.70 | $213.09 | 2,501,939 |
2022-09-29 | $218.34 | $220.17 | $211.38 | $213.72 | $212.12 | 2,096,505 |
2022-09-28 | $223.59 | $223.93 | $219.81 | $221.06 | $219.40 | 1,988,815 |
2022-09-27 | $223.88 | $226.50 | $219.47 | $220.60 | $218.95 | 1,900,882 |
2022-09-26 | $229.14 | $229.14 | $218.13 | $221.37 | $219.71 | 2,146,859 |
2022-09-23 | $230.91 | $231.88 | $225.63 | $228.81 | $228.81 | 1,907,135 |
2022-09-22 | $232.71 | $236.46 | $232.21 | $232.78 | $232.78 | 1,443,145 |
2022-09-21 | $239.97 | $242.44 | $234.05 | $234.15 | $234.15 | 1,942,407 |
2022-09-20 | $245.35 | $245.85 | $237.33 | $237.90 | $237.90 | 2,093,034 |
2022-09-19 | $244.40 | $247.78 | $241.58 | $247.50 | $247.50 | 1,249,352 |
2022-09-16 | $244.43 | $247.65 | $243.97 | $245.89 | $245.89 | 3,287,522 |
2022-09-15 | $251.59 | $251.99 | $244.59 | $245.06 | $245.06 | 1,561,437 |
2022-09-14 | $251.43 | $255.09 | $249.78 | $251.82 | $251.82 | 2,087,005 |
2022-09-13 | $260.55 | $262.22 | $253.96 | $254.63 | $254.63 | 1,711,368 |
2022-09-12 | $262.06 | $265.56 | $261.96 | $265.09 | $265.09 | 946,188 |
2022-09-09 | $262.49 | $263.21 | $259.67 | $261.59 | $261.59 | 880,074 |
2022-09-08 | $259.66 | $262.00 | $257.26 | $261.67 | $261.67 | 1,518,728 |
2022-09-07 | $254.93 | $260.05 | $253.65 | $259.50 | $259.50 | 1,095,808 |
2022-09-06 | $252.11 | $256.47 | $251.00 | $254.18 | $254.18 | 1,163,686 |
2022-09-02 | $259.54 | $260.98 | $250.48 | $250.85 | $250.85 | 1,387,679 |
2022-09-01 | $252.94 | $257.75 | $251.62 | $257.64 | $257.64 | 1,590,489 |
2022-08-31 | $253.86 | $256.21 | $252.97 | $254.05 | $254.05 | 2,005,133 |
2022-08-30 | $259.90 | $260.68 | $252.70 | $253.40 | $253.40 | 1,211,175 |
2022-08-29 | $259.80 | $262.64 | $258.19 | $259.72 | $259.72 | 1,573,992 |
2022-08-26 | $267.87 | $268.31 | $261.07 | $261.19 | $261.19 | 1,227,396 |
2022-08-25 | $265.75 | $268.46 | $262.31 | $268.24 | $268.24 | 1,367,408 |
2022-08-24 | $266.29 | $266.71 | $264.10 | $264.48 | $264.48 | 1,372,907 |
2022-08-23 | $268.32 | $268.90 | $263.32 | $265.23 | $265.23 | 971,044 |
2022-08-22 | $272.32 | $274.15 | $268.93 | $269.75 | $269.75 | 946,886 |
2022-08-19 | $274.99 | $277.59 | $273.39 | $274.41 | $274.41 | 2,110,662 |
2022-08-18 | $277.52 | $279.20 | $272.92 | $275.49 | $275.49 | 1,139,050 |
2022-08-17 | $276.85 | $278.98 | $275.44 | $277.46 | $277.46 | 1,059,047 |
2022-08-16 | $278.85 | $280.08 | $275.89 | $278.45 | $278.45 | 1,183,534 |
2022-08-15 | $278.39 | $282.47 | $278.13 | $281.52 | $281.52 | 1,329,151 |
2022-08-12 | $275.68 | $277.91 | $274.64 | $277.72 | $277.72 | 1,110,090 |
2022-08-11 | $278.92 | $278.92 | $273.27 | $273.95 | $273.95 | 1,260,462 |
2022-08-10 | $279.97 | $279.97 | $275.07 | $277.79 | $277.79 | 1,351,227 |
2022-08-09 | $273.83 | $277.32 | $270.35 | $276.18 | $276.18 | 1,459,759 |
2022-08-08 | $274.75 | $276.88 | $271.33 | $273.00 | $273.00 | 968,855 |
2022-08-05 | $268.37 | $272.43 | $267.04 | $272.19 | $272.19 | 1,156,388 |
2022-08-04 | $269.15 | $271.72 | $268.00 | $271.27 | $271.27 | 1,257,846 |
2022-08-03 | $267.84 | $269.93 | $264.87 | $268.83 | $268.83 | 1,370,203 |
2022-08-02 | $269.10 | $271.18 | $266.03 | $266.63 | $266.63 | 1,681,063 |
2022-08-01 | $270.28 | $271.76 | $266.26 | $268.62 | $268.62 | 1,323,131 |
2022-07-29 | $270.35 | $273.95 | $267.51 | $270.83 | $270.83 | 1,821,179 |
2022-07-28 | $261.46 | $269.56 | $260.06 | $268.90 | $268.90 | 2,589,510 |
2022-07-27 | $259.52 | $261.24 | $255.38 | $258.28 | $258.28 | 1,505,440 |
2022-07-26 | $258.56 | $263.07 | $257.82 | $258.98 | $258.98 | 1,579,766 |
2022-07-25 | $259.35 | $259.66 | $255.90 | $257.34 | $257.34 | 1,593,317 |
2022-07-22 | $256.55 | $260.36 | $255.76 | $259.60 | $259.60 | 1,587,501 |
2022-07-21 | $250.17 | $255.99 | $248.19 | $255.40 | $255.40 | 1,290,350 |
2022-07-20 | $256.00 | $257.93 | $249.43 | $249.74 | $249.74 | 1,573,621 |
2022-07-19 | $251.61 | $257.27 | $251.50 | $257.16 | $257.16 | 1,506,361 |
2022-07-18 | $256.91 | $257.79 | $248.58 | $249.25 | $249.25 | 1,608,197 |
2022-07-15 | $259.88 | $260.79 | $255.33 | $257.20 | $257.20 | 1,181,127 |
2022-07-14 | $251.75 | $257.85 | $251.43 | $256.51 | $256.51 | 1,579,240 |
2022-07-13 | $252.41 | $258.21 | $251.17 | $255.92 | $255.92 | 1,188,505 |
2022-07-12 | $256.95 | $258.74 | $253.15 | $255.49 | $255.49 | 1,650,918 |
2022-07-11 | $255.00 | $258.46 | $252.49 | $257.99 | $257.99 | 1,299,534 |
2022-07-08 | $255.32 | $257.88 | $253.72 | $255.01 | $255.01 | 936,028 |
2022-07-07 | $258.50 | $260.58 | $255.42 | $257.18 | $257.18 | 1,089,631 |
2022-07-06 | $257.96 | $260.58 | $256.70 | $258.23 | $258.23 | 1,170,899 |
2022-07-05 | $255.49 | $256.06 | $249.63 | $255.94 | $255.94 | 1,321,658 |
2022-07-01 | $254.53 | $259.04 | $252.44 | $258.40 | $258.40 | 1,363,377 |
2022-06-30 | $251.61 | $257.71 | $250.21 | $255.59 | $255.59 | 1,938,097 |
2022-06-29 | $250.03 | $253.93 | $247.15 | $253.16 | $253.16 | 1,863,735 |
2022-06-28 | $260.00 | $260.48 | $252.12 | $252.93 | $252.93 | 1,601,891 |
2022-06-27 | $262.23 | $264.09 | $258.14 | $259.33 | $259.33 | 2,018,918 |
2022-06-24 | $260.76 | $262.13 | $256.58 | $261.65 | $261.65 | 3,131,490 |
2022-06-23 | $253.06 | $259.80 | $252.73 | $258.31 | $258.31 | 2,553,123 |
2022-06-22 | $242.32 | $258.82 | $242.25 | $252.01 | $252.01 | 3,130,202 |
2022-06-21 | $242.00 | $248.54 | $241.89 | $246.85 | $246.85 | 2,502,006 |
2022-06-17 | $233.70 | $238.27 | $232.12 | $236.17 | $236.17 | 4,291,846 |
2022-06-16 | $234.78 | $236.99 | $232.31 | $234.18 | $234.18 | 1,668,510 |
2022-06-15 | $235.40 | $244.50 | $235.01 | $241.40 | $239.93 | 2,076,667 |
2022-06-14 | $239.18 | $240.48 | $232.66 | $234.49 | $233.07 | 2,584,892 |
2022-06-13 | $245.00 | $247.15 | $238.97 | $240.03 | $238.57 | 2,272,946 |
2022-06-10 | $257.01 | $257.84 | $250.11 | $251.01 | $249.49 | 2,188,222 |
2022-06-09 | $261.17 | $267.73 | $260.02 | $260.20 | $258.62 | 2,051,225 |
2022-06-08 | $265.64 | $269.04 | $263.32 | $264.46 | $262.85 | 1,550,443 |
2022-06-07 | $266.18 | $266.99 | $259.16 | $266.15 | $264.53 | 2,135,157 |
2022-06-06 | $269.79 | $271.09 | $266.17 | $267.36 | $265.74 | 4,197,136 |
2022-06-03 | $261.82 | $269.50 | $260.75 | $266.73 | $265.11 | 7,332,223 |
2022-06-02 | $246.06 | $263.19 | $245.68 | $262.36 | $260.77 | 2,781,835 |
2022-06-01 | $256.13 | $256.13 | $250.85 | $252.56 | $251.03 | 1,418,093 |
2022-05-31 | $257.76 | $259.04 | $255.23 | $256.13 | $254.58 | 2,829,603 |
2022-05-27 | $256.52 | $262.56 | $254.83 | $260.96 | $259.38 | 1,786,270 |
2022-05-26 | $260.72 | $262.27 | $253.96 | $254.69 | $253.14 | 1,487,229 |
2022-05-25 | $256.79 | $261.19 | $252.58 | $260.29 | $258.71 | 2,392,874 |
2022-05-24 | $249.49 | $259.31 | $248.69 | $258.52 | $256.95 | 2,174,398 |
2022-05-23 | $245.59 | $249.72 | $243.54 | $249.42 | $247.91 | 1,697,449 |
2022-05-20 | $235.45 | $245.17 | $234.31 | $244.28 | $242.80 | 2,853,943 |
2022-05-19 | $230.00 | $236.19 | $229.21 | $233.25 | $231.83 | 1,825,919 |
2022-05-18 | $232.57 | $233.30 | $229.51 | $230.63 | $229.23 | 1,623,960 |
2022-05-17 | $233.20 | $233.63 | $229.40 | $233.00 | $231.59 | 1,728,456 |
2022-05-16 | $232.61 | $234.89 | $230.03 | $230.22 | $228.82 | 1,203,104 |
2022-05-13 | $227.18 | $232.89 | $226.19 | $232.66 | $231.25 | 2,229,477 |
2022-05-12 | $224.67 | $226.57 | $222.02 | $225.50 | $224.13 | 2,193,756 |
2022-05-11 | $226.45 | $229.38 | $223.93 | $224.72 | $223.36 | 2,104,272 |
2022-05-10 | $232.63 | $234.14 | $222.33 | $224.75 | $223.39 | 2,411,709 |
2022-05-09 | $242.13 | $242.13 | $229.96 | $231.09 | $229.69 | 2,423,354 |
2022-05-06 | $239.25 | $245.12 | $238.80 | $244.07 | $242.59 | 1,843,149 |
2022-05-05 | $244.98 | $246.47 | $239.70 | $241.48 | $240.01 | 1,375,959 |
2022-05-04 | $240.63 | $246.04 | $238.67 | $245.64 | $244.15 | 1,094,286 |
2022-05-03 | $236.95 | $243.00 | $235.32 | $241.01 | $239.55 | 1,367,134 |
2022-05-02 | $241.38 | $245.28 | $232.73 | $236.95 | $235.51 | 2,127,652 |
2022-04-29 | $250.31 | $251.31 | $240.68 | $241.02 | $239.56 | 2,151,909 |
2022-04-28 | $252.62 | $253.86 | $245.21 | $252.18 | $250.65 | 2,417,451 |
2022-04-27 | $256.01 | $258.00 | $251.55 | $252.85 | $251.32 | 2,049,618 |
2022-04-26 | $258.83 | $261.21 | $254.44 | $254.82 | $253.27 | 1,877,979 |
2022-04-25 | $262.10 | $263.00 | $255.11 | $259.52 | $257.94 | 1,656,756 |
2022-04-22 | $267.13 | $267.13 | $261.85 | $261.90 | $260.31 | 1,664,695 |
2022-04-21 | $268.89 | $271.53 | $266.16 | $266.75 | $265.13 | 1,712,477 |
2022-04-20 | $259.75 | $267.95 | $259.14 | $267.59 | $265.97 | 1,768,266 |
2022-04-19 | $254.85 | $259.55 | $254.78 | $258.77 | $257.20 | 1,308,493 |
2022-04-18 | $254.14 | $257.38 | $252.15 | $253.91 | $252.37 | 1,072,713 |
2022-04-14 | $257.94 | $258.35 | $255.00 | $255.54 | $253.99 | 2,312,312 |
2022-04-13 | $258.07 | $258.23 | $254.94 | $257.16 | $255.60 | 1,317,790 |
2022-04-12 | $258.88 | $260.15 | $255.63 | $257.18 | $255.62 | 1,518,083 |
2022-04-11 | $266.59 | $267.74 | $262.59 | $263.31 | $260.29 | 2,158,648 |
2022-04-08 | $266.16 | $268.49 | $264.03 | $266.41 | $263.36 | 1,559,108 |
2022-04-07 | $265.96 | $267.85 | $264.02 | $265.73 | $262.69 | 1,752,353 |
2022-04-06 | $261.19 | $269.14 | $260.51 | $268.62 | $265.54 | 2,749,739 |
2022-04-05 | $257.55 | $265.36 | $257.04 | $262.92 | $259.91 | 1,955,429 |
2022-04-04 | $256.98 | $259.37 | $256.13 | $257.83 | $254.88 | 1,989,813 |
2022-04-01 | $251.22 | $257.39 | $250.10 | $256.95 | $254.01 | 1,636,310 |
2022-03-31 | $251.91 | $254.07 | $250.70 | $251.22 | $248.34 | 3,315,586 |
2022-03-30 | $249.15 | $250.92 | $247.37 | $250.87 | $248.00 | 1,385,431 |
2022-03-29 | $247.64 | $251.23 | $247.27 | $250.55 | $247.68 | 1,917,462 |
2022-03-28 | $241.75 | $245.19 | $241.00 | $245.03 | $242.22 | 1,382,794 |
2022-03-25 | $237.42 | $241.33 | $236.54 | $240.69 | $237.93 | 1,528,911 |
2022-03-24 | $233.60 | $235.56 | $230.67 | $235.49 | $232.79 | 2,081,191 |
2022-03-23 | $239.07 | $240.22 | $233.71 | $234.00 | $231.32 | 1,968,581 |
2022-03-22 | $242.23 | $243.29 | $239.11 | $239.67 | $236.93 | 1,904,688 |
2022-03-21 | $241.81 | $245.00 | $240.03 | $241.64 | $238.87 | 1,448,653 |
2022-03-18 | $247.17 | $248.46 | $241.80 | $242.53 | $239.75 | 3,625,023 |
2022-03-17 | $238.49 | $245.24 | $238.49 | $245.14 | $242.33 | 1,876,346 |
2022-03-16 | $237.82 | $240.42 | $235.67 | $239.63 | $236.89 | 1,902,024 |
2022-03-15 | $236.63 | $238.36 | $234.08 | $236.21 | $233.51 | 1,422,307 |
2022-03-14 | $235.97 | $237.16 | $232.45 | $234.93 | $232.24 | 1,652,426 |
2022-03-11 | $235.31 | $238.03 | $234.68 | $234.84 | $232.15 | 1,889,183 |
2022-03-10 | $230.93 | $233.48 | $227.10 | $232.80 | $230.13 | 1,300,343 |
2022-03-09 | $231.65 | $236.47 | $231.25 | $233.11 | $230.44 | 1,481,262 |
2022-03-08 | $232.52 | $236.65 | $227.51 | $227.97 | $225.36 | 2,058,048 |
2022-03-07 | $237.12 | $237.87 | $231.03 | $232.02 | $229.36 | 1,499,174 |
2022-03-04 | $233.97 | $239.23 | $233.97 | $238.28 | $235.55 | 2,396,600 |
2022-03-03 | $233.48 | $236.80 | $231.52 | $235.24 | $232.55 | 2,702,699 |
2022-03-02 | $228.31 | $232.77 | $227.74 | $231.00 | $228.35 | 2,160,356 |
2022-03-01 | $228.00 | $230.92 | $226.68 | $228.55 | $225.93 | 2,467,253 |
2022-02-28 | $231.15 | $231.40 | $223.40 | $226.87 | $224.27 | 3,690,443 |
2022-02-25 | $231.70 | $234.45 | $226.79 | $233.66 | $230.98 | 2,309,531 |
2022-02-24 | $221.81 | $232.62 | $220.00 | $231.75 | $229.10 | 2,699,757 |
2022-02-23 | $229.89 | $231.45 | $226.73 | $227.45 | $224.85 | 1,934,035 |
2022-02-22 | $228.24 | $230.90 | $224.53 | $228.37 | $225.76 | 2,218,017 |
2022-02-18 | $228.82 | $231.30 | $226.71 | $228.44 | $225.82 | 2,705,423 |
2022-02-17 | $232.01 | $232.51 | $227.76 | $228.67 | $226.05 | 1,721,132 |
2022-02-16 | $233.40 | $233.75 | $229.75 | $232.33 | $229.67 | 1,275,667 |
2022-02-15 | $237.06 | $237.15 | $232.28 | $233.39 | $230.72 | 1,696,356 |
2022-02-14 | $237.90 | $238.56 | $232.75 | $234.29 | $231.61 | 1,810,113 |
2022-02-11 | $242.96 | $244.95 | $235.49 | $236.90 | $234.19 | 2,379,643 |
2022-02-10 | $246.63 | $249.46 | $241.18 | $242.51 | $239.73 | 1,453,093 |
2022-02-09 | $248.15 | $250.46 | $246.73 | $249.89 | $247.03 | 1,824,658 |
2022-02-08 | $245.59 | $247.33 | $243.07 | $245.32 | $242.51 | 1,303,881 |
2022-02-07 | $245.77 | $248.36 | $244.50 | $246.26 | $243.44 | 1,171,570 |
2022-02-04 | $248.16 | $250.00 | $245.05 | $246.43 | $243.61 | 1,275,922 |
2022-02-03 | $250.90 | $252.69 | $249.86 | $250.70 | $247.83 | 1,367,343 |
2022-02-02 | $251.88 | $254.47 | $251.55 | $252.34 | $249.45 | 1,446,026 |
2022-02-01 | $251.07 | $252.45 | $247.59 | $250.15 | $247.29 | 1,665,909 |
2022-01-31 | $245.91 | $251.68 | $244.98 | $251.50 | $248.62 | 2,664,999 |
2022-01-28 | $237.57 | $246.85 | $233.67 | $246.77 | $243.94 | 2,106,710 |
2022-01-27 | $241.55 | $245.05 | $235.22 | $236.43 | $233.72 | 2,722,376 |
2022-01-26 | $250.63 | $254.37 | $240.40 | $242.60 | $239.82 | 2,325,038 |
2022-01-25 | $245.79 | $252.40 | $245.39 | $250.53 | $247.66 | 2,065,760 |
2022-01-24 | $241.31 | $249.33 | $239.00 | $248.40 | $245.56 | 2,708,795 |
2022-01-21 | $249.73 | $250.78 | $243.76 | $244.76 | $241.96 | 3,504,960 |
2022-01-20 | $249.89 | $252.86 | $245.54 | $245.94 | $243.12 | 2,120,932 |
2022-01-19 | $251.21 | $253.26 | $248.08 | $249.00 | $246.15 | 2,191,093 |
2022-01-18 | $248.63 | $250.97 | $247.78 | $250.23 | $247.36 | 2,523,492 |
2022-01-14 | $253.64 | $254.20 | $246.09 | $250.62 | $247.75 | 2,549,879 |
2022-01-13 | $260.00 | $260.23 | $255.06 | $255.44 | $252.52 | 1,728,049 |
2022-01-12 | $259.88 | $264.50 | $258.85 | $259.39 | $256.42 | 1,876,905 |
2022-01-11 | $259.41 | $261.61 | $256.10 | $260.49 | $257.51 | 1,876,809 |
2022-01-10 | $267.35 | $267.35 | $258.61 | $264.41 | $261.38 | 2,113,599 |
2022-01-07 | $264.03 | $269.24 | $261.00 | $266.58 | $263.53 | 2,244,354 |
2022-01-06 | $263.91 | $265.38 | $256.77 | $264.89 | $261.86 | 2,473,075 |
2022-01-05 | $278.97 | $279.44 | $262.23 | $264.57 | $261.54 | 4,486,313 |
2022-01-04 | $287.19 | $288.25 | $282.46 | $282.77 | $279.53 | 1,813,438 |
2022-01-03 | $292.37 | $292.55 | $280.28 | $286.38 | $283.10 | 1,598,003 |
2021-12-31 | $291.40 | $294.40 | $289.94 | $292.50 | $289.15 | 1,203,820 |
2021-12-30 | $289.61 | $291.99 | $287.41 | $291.14 | $287.81 | 1,370,264 |
2021-12-29 | $286.80 | $289.50 | $286.80 | $288.88 | $285.57 | 1,430,584 |
2021-12-28 | $285.76 | $288.94 | $284.72 | $288.49 | $285.19 | 1,065,659 |
2021-12-27 | $280.06 | $285.91 | $278.46 | $285.76 | $282.49 | 1,235,254 |
2021-12-23 | $280.00 | $280.46 | $276.46 | $278.74 | $275.55 | 1,016,008 |
2021-12-22 | $278.95 | $281.34 | $277.71 | $281.25 | $276.65 | 914,341 |
2021-12-21 | $280.30 | $282.04 | $276.58 | $277.85 | $273.31 | 1,382,015 |
2021-12-20 | $275.85 | $279.54 | $275.01 | $278.46 | $273.91 | 1,551,152 |
2021-12-17 | $279.25 | $283.75 | $277.82 | $278.86 | $274.30 | 3,248,735 |
2021-12-16 | $274.80 | $279.67 | $274.72 | $279.47 | $274.90 | 1,791,520 |
2021-12-15 | $274.16 | $276.19 | $271.12 | $274.35 | $269.86 | 1,932,577 |
2021-12-14 | $274.47 | $278.10 | $271.01 | $273.41 | $268.94 | 2,225,072 |
2021-12-13 | $272.00 | $277.33 | $270.35 | $276.02 | $271.51 | 1,836,423 |
2021-12-10 | $270.91 | $274.18 | $269.45 | $272.57 | $268.11 | 1,352,392 |
2021-12-09 | $275.88 | $276.99 | $270.93 | $271.06 | $266.63 | 1,116,096 |
2021-12-08 | $276.39 | $277.92 | $273.54 | $275.85 | $271.34 | 1,327,825 |
2021-12-07 | $271.25 | $277.32 | $271.25 | $276.81 | $272.28 | 2,133,034 |
2021-12-06 | $268.53 | $272.90 | $267.34 | $269.57 | $265.16 | 1,864,992 |
2021-12-03 | $265.72 | $269.23 | $263.46 | $266.96 | $262.59 | 1,804,005 |
2021-12-02 | $259.73 | $267.74 | $259.27 | $266.24 | $261.89 | 1,902,620 |
2021-12-01 | $263.98 | $267.54 | $258.51 | $258.95 | $254.71 | 2,629,364 |
2021-11-30 | $264.16 | $268.15 | $262.36 | $262.48 | $258.19 | 2,759,474 |
2021-11-29 | $264.13 | $269.31 | $261.49 | $266.94 | $262.57 | 1,842,963 |
2021-11-26 | $266.58 | $267.50 | $262.27 | $262.87 | $258.57 | 1,161,752 |
2021-11-24 | $262.88 | $266.01 | $260.50 | $265.48 | $261.14 | 1,321,092 |
2021-11-23 | $258.26 | $262.21 | $256.75 | $262.00 | $257.71 | 2,071,114 |
2021-11-22 | $260.00 | $261.06 | $256.63 | $257.63 | $253.42 | 1,835,349 |
2021-11-19 | $260.90 | $264.29 | $259.61 | $260.98 | $256.71 | 2,036,752 |
2021-11-18 | $257.60 | $259.77 | $253.40 | $258.96 | $254.72 | 2,436,834 |
2021-11-17 | $259.10 | $260.40 | $254.70 | $257.53 | $253.32 | 3,451,709 |
2021-11-16 | $262.13 | $262.33 | $258.63 | $259.04 | $254.80 | 2,783,241 |
2021-11-15 | $267.33 | $268.54 | $259.14 | $260.50 | $256.24 | 3,467,573 |
2021-11-12 | $274.49 | $275.22 | $271.60 | $272.10 | $267.65 | 982,138 |
2021-11-11 | $276.13 | $276.70 | $270.37 | $272.48 | $268.02 | 1,221,771 |
2021-11-10 | $278.63 | $281.48 | $275.56 | $275.88 | $271.37 | 925,317 |
2021-11-09 | $279.89 | $281.61 | $278.80 | $279.92 | $275.34 | 765,960 |
2021-11-08 | $278.25 | $279.22 | $273.43 | $278.76 | $274.20 | 1,014,052 |
2021-11-05 | $280.94 | $281.44 | $276.70 | $277.83 | $273.29 | 1,213,952 |
2021-11-04 | $281.80 | $283.45 | $277.64 | $278.95 | $274.39 | 1,381,144 |
2021-11-03 | $283.72 | $285.42 | $276.47 | $280.60 | $276.01 | 1,133,581 |
2021-11-02 | $282.81 | $285.29 | $279.51 | $282.65 | $278.03 | 1,529,817 |
2021-11-01 | $282.86 | $283.16 | $276.41 | $282.10 | $277.49 | 1,439,345 |
2021-10-29 | $284.23 | $284.93 | $279.64 | $281.97 | $277.36 | 2,532,004 |
2021-10-28 | $285.50 | $289.99 | $282.85 | $286.01 | $281.33 | 1,391,588 |
2021-10-27 | $288.22 | $291.17 | $285.31 | $285.42 | $280.75 | 1,280,336 |
2021-10-26 | $286.00 | $289.56 | $285.40 | $286.94 | $282.25 | 1,742,322 |
2021-10-25 | $284.50 | $285.68 | $280.62 | $284.58 | $279.93 | 1,194,663 |
2021-10-22 | $279.78 | $285.31 | $279.00 | $284.45 | $279.80 | 1,496,558 |
2021-10-21 | $275.79 | $279.38 | $273.28 | $279.04 | $274.48 | 1,269,131 |
2021-10-20 | $274.10 | $276.88 | $274.10 | $276.04 | $271.53 | 1,109,764 |
2021-10-19 | $269.72 | $277.46 | $269.04 | $272.90 | $268.44 | 1,816,952 |
2021-10-18 | $268.44 | $270.25 | $266.93 | $268.00 | $263.62 | 1,354,372 |
2021-10-15 | $269.79 | $271.38 | $267.08 | $269.33 | $264.92 | 3,091,326 |
2021-10-14 | $265.45 | $268.39 | $265.07 | $267.87 | $263.49 | 1,370,049 |
2021-10-13 | $263.30 | $264.39 | $259.32 | $264.18 | $259.86 | 1,646,662 |
2021-10-12 | $262.77 | $265.89 | $261.57 | $264.55 | $260.22 | 1,352,670 |
2021-10-11 | $261.92 | $263.47 | $260.52 | $261.60 | $257.32 | 1,074,783 |
2021-10-08 | $266.08 | $266.14 | $261.41 | $262.08 | $257.79 | 1,064,294 |
2021-10-07 | $269.20 | $271.78 | $265.61 | $266.11 | $261.76 | 1,185,130 |
2021-10-06 | $263.38 | $268.45 | $261.11 | $267.96 | $263.58 | 1,421,116 |
2021-10-05 | $265.40 | $266.92 | $262.31 | $264.55 | $260.22 | 1,649,207 |
2021-10-04 | $265.91 | $267.38 | $262.15 | $265.23 | $260.89 | 1,387,676 |
2021-10-01 | $267.01 | $269.02 | $265.09 | $266.61 | $262.25 | 1,784,730 |
2021-09-30 | $271.37 | $272.37 | $265.27 | $265.41 | $261.07 | 2,090,777 |
2021-09-29 | $269.90 | $271.39 | $268.19 | $270.01 | $265.59 | 1,448,475 |
2021-09-28 | $270.80 | $271.99 | $266.77 | $268.75 | $264.35 | 2,314,825 |
2021-09-27 | $280.91 | $281.85 | $273.67 | $274.10 | $269.62 | 1,776,671 |
2021-09-24 | $287.89 | $288.43 | $281.36 | $282.18 | $276.24 | 2,318,706 |
2021-09-23 | $293.50 | $293.50 | $285.43 | $288.00 | $281.94 | 1,634,089 |
2021-09-22 | $292.10 | $294.92 | $290.19 | $293.55 | $287.38 | 1,172,896 |
2021-09-21 | $292.25 | $294.22 | $290.67 | $291.87 | $285.73 | 1,161,580 |
2021-09-20 | $291.54 | $294.15 | $287.61 | $291.19 | $285.06 | 2,374,735 |
2021-09-17 | $293.84 | $297.55 | $293.57 | $293.75 | $287.57 | 2,995,194 |
2021-09-16 | $296.79 | $298.00 | $292.84 | $297.14 | $290.89 | 906,556 |
2021-09-15 | $296.62 | $297.83 | $294.25 | $297.26 | $291.01 | 1,044,162 |
2021-09-14 | $295.29 | $297.79 | $294.81 | $296.40 | $290.17 | 1,109,712 |
2021-09-13 | $296.51 | $298.42 | $293.18 | $294.61 | $288.41 | 1,270,086 |
2021-09-10 | $296.49 | $297.16 | $290.06 | $293.88 | $287.70 | 1,488,665 |
2021-09-09 | $302.50 | $303.71 | $296.69 | $296.82 | $290.58 | 1,243,084 |
2021-09-08 | $298.66 | $303.72 | $298.37 | $303.62 | $297.23 | 1,512,682 |
2021-09-07 | $300.50 | $301.94 | $295.10 | $299.22 | $292.93 | 1,535,395 |
2021-09-03 | $300.05 | $302.30 | $297.17 | $302.01 | $295.66 | 1,645,280 |
2021-09-02 | $298.10 | $300.98 | $295.69 | $300.89 | $294.56 | 1,796,038 |
2021-09-01 | $292.85 | $298.44 | $291.99 | $297.96 | $291.69 | 1,658,529 |
2021-08-31 | $289.83 | $292.73 | $288.80 | $292.17 | $286.02 | 2,327,071 |
2021-08-30 | $285.50 | $291.77 | $285.22 | $291.68 | $285.54 | 1,632,626 |
2021-08-27 | $284.82 | $285.81 | $282.21 | $285.50 | $279.49 | 882,387 |
2021-08-26 | $282.22 | $284.87 | $281.72 | $283.18 | $277.22 | 960,962 |
2021-08-25 | $284.65 | $284.69 | $281.72 | $282.90 | $276.95 | 973,412 |
2021-08-24 | $289.49 | $289.81 | $283.39 | $284.60 | $278.61 | 977,960 |
2021-08-23 | $289.38 | $290.34 | $287.31 | $288.51 | $282.44 | 1,071,401 |
2021-08-20 | $289.40 | $291.82 | $287.75 | $290.82 | $284.70 | 1,712,846 |
2021-08-19 | $281.59 | $289.73 | $281.59 | $289.14 | $283.06 | 1,203,217 |
2021-08-18 | $285.96 | $287.29 | $283.33 | $283.38 | $277.42 | 1,146,165 |
2021-08-17 | $281.14 | $286.73 | $281.14 | $286.53 | $280.50 | 922,491 |
2021-08-16 | $282.92 | $284.56 | $281.77 | $283.20 | $277.24 | 1,068,100 |
2021-08-13 | $280.43 | $282.95 | $279.21 | $282.92 | $276.97 | 806,923 |
2021-08-12 | $278.00 | $280.48 | $276.15 | $280.05 | $274.16 | 874,399 |
2021-08-11 | $276.41 | $277.70 | $275.37 | $277.22 | $271.39 | 871,555 |
2021-08-10 | $281.55 | $281.98 | $275.00 | $275.30 | $269.51 | 1,293,233 |
2021-08-09 | $282.00 | $282.42 | $278.95 | $280.06 | $274.17 | 1,093,340 |
2021-08-06 | $281.40 | $283.44 | $281.01 | $282.12 | $276.19 | 1,460,140 |
2021-08-05 | $286.43 | $286.72 | $281.13 | $282.76 | $276.81 | 1,307,753 |
2021-08-04 | $284.79 | $285.76 | $281.71 | $284.87 | $278.88 | 1,315,122 |
2021-08-03 | $283.70 | $285.82 | $282.81 | $284.35 | $278.37 | 1,000,032 |
2021-08-02 | $283.50 | $286.13 | $283.17 | $283.62 | $277.65 | 1,219,283 |
2021-07-30 | $284.69 | $286.64 | $282.73 | $282.80 | $276.85 | 1,762,184 |
2021-07-29 | $286.00 | $289.51 | $282.26 | $283.00 | $277.05 | 1,697,516 |
2021-07-28 | $286.94 | $287.30 | $283.75 | $284.98 | $278.99 | 1,636,048 |
2021-07-27 | $285.01 | $287.50 | $284.03 | $286.88 | $280.85 | 1,229,223 |
2021-07-26 | $283.37 | $284.93 | $282.49 | $284.61 | $278.62 | 1,174,401 |
2021-07-23 | $282.25 | $285.74 | $280.73 | $285.26 | $279.26 | 1,144,241 |
2021-07-22 | $279.70 | $282.12 | $276.89 | $281.60 | $275.68 | 1,152,328 |
2021-07-21 | $282.68 | $283.14 | $279.93 | $280.26 | $274.36 | 1,166,995 |
2021-07-20 | $283.11 | $284.44 | $279.69 | $283.00 | $277.05 | 1,502,643 |
2021-07-19 | $282.90 | $284.65 | $278.56 | $280.89 | $274.98 | 2,166,943 |
2021-07-16 | $282.24 | $284.11 | $281.14 | $282.46 | $276.52 | 2,100,759 |
2021-07-15 | $282.10 | $283.22 | $279.03 | $281.28 | $275.36 | 1,082,462 |
2021-07-14 | $278.00 | $282.42 | $277.01 | $281.37 | $275.45 | 1,198,062 |
2021-07-13 | $278.14 | $281.62 | $277.64 | $278.53 | $272.67 | 1,228,229 |
2021-07-12 | $279.17 | $280.65 | $277.74 | $279.99 | $274.10 | 1,323,719 |
2021-07-09 | $277.67 | $278.76 | $275.32 | $278.45 | $272.59 | 1,151,760 |
2021-07-08 | $277.95 | $280.21 | $276.12 | $277.92 | $272.07 | 1,179,565 |
2021-07-07 | $275.25 | $279.66 | $274.01 | $278.17 | $272.32 | 1,732,328 |
2021-07-06 | $272.87 | $275.88 | $271.57 | $275.73 | $269.93 | 1,742,700 |
2021-07-02 | $271.30 | $273.50 | $271.30 | $272.87 | $267.13 | 1,207,859 |
2021-07-01 | $268.63 | $271.74 | $267.65 | $270.33 | $264.64 | 1,537,005 |
2021-06-30 | $272.97 | $274.81 | $270.03 | $270.14 | $264.46 | 1,857,973 |
2021-06-29 | $271.41 | $273.78 | $270.26 | $272.79 | $267.05 | 1,624,146 |
2021-06-28 | $268.37 | $272.00 | $268.37 | $271.79 | $266.07 | 1,808,670 |
2021-06-25 | $264.41 | $267.46 | $263.81 | $266.54 | $260.93 | 1,882,674 |
2021-06-24 | $265.54 | $266.15 | $262.34 | $264.15 | $258.59 | 910,646 |
2021-06-23 | $266.00 | $266.61 | $263.53 | $264.22 | $258.66 | 1,330,564 |
2021-06-22 | $267.78 | $268.38 | $266.48 | $266.61 | $261.00 | 1,156,941 |
2021-06-21 | $265.99 | $268.15 | $264.01 | $267.74 | $262.11 | 1,471,146 |
2021-06-18 | $268.76 | $269.58 | $265.92 | $265.94 | $260.35 | 2,770,523 |
2021-06-17 | $264.52 | $269.60 | $263.78 | $269.51 | $263.84 | 1,360,748 |
2021-06-16 | $271.59 | $271.81 | $265.76 | $266.53 | $259.70 | 1,593,295 |
2021-06-15 | $270.86 | $271.30 | $268.62 | $270.47 | $263.54 | 1,166,190 |
2021-06-14 | $268.43 | $271.00 | $267.36 | $270.94 | $264.00 | 1,152,668 |
2021-06-11 | $269.68 | $269.79 | $266.83 | $268.35 | $261.47 | 1,335,828 |
2021-06-10 | $266.35 | $270.89 | $265.68 | $270.82 | $263.88 | 1,312,089 |
2021-06-09 | $266.96 | $268.54 | $266.50 | $267.01 | $260.17 | 1,239,007 |
2021-06-08 | $269.21 | $269.21 | $264.35 | $266.02 | $259.20 | 1,424,319 |
2021-06-07 | $266.09 | $269.12 | $265.12 | $268.63 | $261.75 | 1,810,746 |
2021-06-04 | $264.59 | $265.66 | $263.05 | $265.28 | $258.48 | 1,789,947 |
2021-06-03 | $262.83 | $263.61 | $260.76 | $263.35 | $256.60 | 1,543,996 |
2021-06-02 | $259.00 | $263.00 | $258.26 | $262.93 | $256.19 | 1,912,764 |
2021-06-01 | $256.64 | $258.68 | $254.95 | $258.57 | $251.94 | 1,722,271 |
2021-05-28 | $256.51 | $257.53 | $255.46 | $255.46 | $248.91 | 1,494,585 |
2021-05-27 | $254.06 | $256.14 | $252.90 | $254.11 | $247.60 | 3,149,508 |
2021-05-26 | $254.18 | $256.57 | $252.75 | $254.46 | $247.94 | 1,519,946 |
2021-05-25 | $253.35 | $254.73 | $249.44 | $253.37 | $246.88 | 1,325,029 |
2021-05-24 | $250.70 | $253.95 | $250.24 | $252.78 | $246.30 | 1,170,145 |
2021-05-21 | $250.80 | $251.48 | $248.91 | $249.95 | $243.54 | 1,586,433 |
2021-05-20 | $246.62 | $251.73 | $245.21 | $250.82 | $244.39 | 1,419,104 |
2021-05-19 | $244.92 | $247.40 | $242.93 | $246.04 | $239.73 | 2,177,370 |
2021-05-18 | $245.86 | $248.14 | $241.44 | $246.35 | $240.04 | 2,022,969 |
2021-05-17 | $245.00 | $247.50 | $244.85 | $245.89 | $239.59 | 1,443,444 |
2021-05-14 | $245.17 | $247.82 | $244.62 | $246.76 | $240.44 | 1,714,467 |
2021-05-13 | $243.00 | $245.32 | $240.87 | $244.00 | $237.75 | 1,474,236 |
2021-05-12 | $246.09 | $247.03 | $241.43 | $241.96 | $235.76 | 1,621,392 |
2021-05-11 | $247.47 | $248.00 | $244.00 | $247.32 | $240.98 | 1,779,179 |
2021-05-10 | $249.00 | $250.61 | $247.37 | $248.62 | $242.25 | 2,134,211 |
2021-05-07 | $245.65 | $249.03 | $245.01 | $247.49 | $241.15 | 5,548,517 |
2021-05-06 | $244.27 | $246.83 | $242.35 | $244.02 | $237.77 | 5,244,240 |
2021-05-05 | $244.70 | $249.65 | $244.03 | $248.60 | $242.23 | 2,663,500 |
2021-05-04 | $252.95 | $252.95 | $247.62 | $248.88 | $242.50 | 1,826,675 |
2021-05-03 | $253.95 | $254.24 | $252.15 | $252.42 | $245.95 | 1,717,307 |
2021-04-30 | $249.98 | $255.00 | $249.60 | $254.77 | $248.24 | 1,816,406 |
2021-04-29 | $253.00 | $253.00 | $245.37 | $250.41 | $243.99 | 1,901,897 |
2021-04-28 | $252.58 | $254.66 | $251.41 | $251.95 | $245.49 | 1,389,166 |
2021-04-27 | $253.68 | $254.55 | $251.63 | $252.49 | $246.02 | 1,324,507 |
2021-04-26 | $254.10 | $254.96 | $252.24 | $252.99 | $246.51 | 1,494,356 |
2021-04-23 | $251.67 | $255.28 | $251.24 | $254.04 | $247.53 | 1,511,559 |
2021-04-22 | $250.73 | $254.02 | $250.09 | $251.54 | $245.09 | 1,222,837 |
2021-04-21 | $254.07 | $255.03 | $251.07 | $252.18 | $245.72 | 1,096,385 |
2021-04-20 | $247.74 | $253.85 | $247.74 | $252.67 | $246.20 | 1,837,385 |
2021-04-19 | $248.64 | $249.22 | $246.37 | $248.54 | $242.17 | 1,209,662 |
2021-04-16 | $248.39 | $250.02 | $245.70 | $248.62 | $242.25 | 1,752,988 |
2021-04-15 | $242.03 | $247.26 | $242.03 | $247.16 | $240.83 | 2,096,435 |
2021-04-14 | $243.14 | $244.40 | $240.86 | $241.68 | $235.49 | 1,637,243 |
2021-04-13 | $241.50 | $243.41 | $240.82 | $243.01 | $236.78 | 2,242,174 |
2021-04-12 | $240.70 | $241.52 | $238.80 | $241.50 | $235.31 | 1,463,250 |
2021-04-09 | $240.90 | $241.45 | $239.40 | $240.39 | $233.03 | 1,888,363 |
2021-04-08 | $245.27 | $246.14 | $240.76 | $241.11 | $233.73 | 1,791,721 |
2021-04-07 | $243.62 | $245.87 | $240.95 | $244.71 | $237.22 | 2,143,274 |
2021-04-06 | $244.09 | $244.13 | $241.18 | $243.58 | $236.13 | 1,771,797 |
2021-04-05 | $240.78 | $244.94 | $240.33 | $244.75 | $237.26 | 1,716,725 |
2021-04-01 | $240.06 | $240.50 | $237.01 | $240.06 | $232.71 | 1,726,893 |
2021-03-31 | $236.40 | $240.89 | $235.70 | $239.06 | $231.74 | 2,143,158 |
2021-03-30 | $240.21 | $240.67 | $235.63 | $237.15 | $229.89 | 1,657,238 |
2021-03-29 | $237.55 | $242.82 | $236.48 | $241.83 | $234.43 | 2,211,777 |
2021-03-26 | $230.87 | $239.07 | $229.06 | $238.82 | $231.51 | 2,705,544 |
2021-03-25 | $227.15 | $228.47 | $226.04 | $227.22 | $220.27 | 1,859,925 |
2021-03-24 | $227.21 | $229.26 | $223.91 | $227.00 | $220.05 | 2,440,781 |
2021-03-23 | $226.59 | $231.38 | $225.58 | $229.85 | $222.82 | 1,771,505 |
2021-03-22 | $221.86 | $227.69 | $221.33 | $225.83 | $218.92 | 1,917,772 |
2021-03-19 | $222.85 | $225.05 | $221.36 | $221.86 | $215.07 | 4,789,660 |
2021-03-18 | $220.80 | $223.78 | $219.09 | $222.51 | $215.70 | 2,486,138 |
2021-03-17 | $221.27 | $223.48 | $220.47 | $223.17 | $216.34 | 2,265,454 |
2021-03-16 | $219.73 | $223.81 | $218.50 | $222.84 | $216.02 | 1,929,651 |
2021-03-15 | $215.70 | $218.79 | $214.56 | $218.49 | $211.80 | 1,849,147 |
2021-03-12 | $213.90 | $217.50 | $212.28 | $215.20 | $208.61 | 2,251,991 |
2021-03-11 | $206.41 | $215.61 | $205.66 | $213.90 | $207.35 | 3,737,265 |
2021-03-10 | $202.70 | $205.68 | $201.35 | $204.42 | $198.16 | 3,080,525 |
2021-03-09 | $199.98 | $204.66 | $199.78 | $202.70 | $196.50 | 2,988,315 |
2021-03-08 | $200.29 | $204.72 | $197.50 | $198.66 | $192.58 | 3,155,595 |
2021-03-05 | $202.83 | $204.07 | $198.02 | $200.00 | $193.88 | 3,455,872 |
2021-03-04 | $203.66 | $206.42 | $200.51 | $201.19 | $195.03 | 3,211,972 |
2021-03-03 | $208.81 | $209.03 | $202.91 | $202.91 | $196.70 | 3,269,627 |
2021-03-02 | $214.53 | $214.87 | $208.76 | $208.81 | $202.42 | 2,978,773 |
2021-03-01 | $218.56 | $219.43 | $213.52 | $213.77 | $207.23 | 2,733,712 |
2021-02-26 | $224.66 | $225.46 | $216.02 | $216.13 | $209.52 | 3,190,185 |
2021-02-25 | $223.60 | $227.89 | $221.41 | $224.75 | $217.87 | 2,911,535 |
2021-02-24 | $223.17 | $226.45 | $222.40 | $224.78 | $217.90 | 1,696,427 |
2021-02-23 | $226.33 | $228.08 | $221.65 | $223.17 | $216.34 | 1,731,880 |
2021-02-22 | $226.69 | $227.25 | $222.19 | $225.07 | $218.18 | 1,773,421 |
2021-02-19 | $228.61 | $229.82 | $226.23 | $226.37 | $219.44 | 2,034,381 |
2021-02-18 | $225.57 | $228.52 | $225.24 | $228.26 | $221.27 | 1,133,619 |
2021-02-17 | $223.51 | $226.73 | $223.05 | $226.31 | $219.38 | 1,232,200 |
2021-02-16 | $227.59 | $227.59 | $223.21 | $224.98 | $218.09 | 1,444,539 |
2021-02-12 | $227.82 | $228.54 | $223.55 | $227.19 | $220.24 | 1,632,181 |
2021-02-11 | $230.79 | $231.60 | $227.09 | $227.82 | $220.85 | 1,412,262 |
2021-02-10 | $232.42 | $234.17 | $230.47 | $231.66 | $224.57 | 1,533,740 |
2021-02-09 | $231.25 | $234.74 | $231.06 | $231.66 | $224.57 | 1,261,661 |
2021-02-08 | $233.02 | $233.37 | $228.80 | $232.79 | $225.67 | 1,775,177 |
2021-02-05 | $232.64 | $234.97 | $231.63 | $232.99 | $225.86 | 1,609,270 |
2021-02-04 | $232.13 | $235.24 | $231.28 | $232.20 | $225.09 | 1,934,148 |
2021-02-03 | $234.75 | $235.53 | $230.77 | $232.31 | $225.20 | 2,503,085 |
2021-02-02 | $236.08 | $237.98 | $234.58 | $236.15 | $228.92 | 2,034,146 |
2021-02-01 | $229.17 | $235.68 | $225.95 | $235.57 | $228.36 | 2,172,312 |
2021-01-29 | $226.87 | $228.78 | $225.08 | $227.36 | $220.40 | 2,701,193 |
2021-01-28 | $227.71 | $232.96 | $226.61 | $228.31 | $221.32 | 2,685,648 |
2021-01-27 | $234.14 | $234.14 | $227.62 | $229.06 | $222.05 | 2,763,119 |
2021-01-26 | $227.84 | $232.99 | $224.31 | $232.29 | $225.18 | 2,838,712 |
2021-01-25 | $224.00 | $228.73 | $222.13 | $227.51 | $220.55 | 2,402,031 |
2021-01-22 | $222.10 | $225.00 | $221.86 | $223.92 | $217.07 | 2,113,945 |
2021-01-21 | $220.95 | $223.16 | $218.36 | $222.20 | $215.40 | 1,736,783 |
2021-01-20 | $217.75 | $223.60 | $216.08 | $222.78 | $215.96 | 2,399,026 |
2021-01-19 | $220.86 | $221.52 | $215.96 | $216.88 | $210.24 | 2,536,351 |
2021-01-15 | $214.99 | $220.46 | $214.22 | $219.89 | $213.16 | 2,404,658 |
2021-01-14 | $217.00 | $217.24 | $214.41 | $214.99 | $208.41 | 3,735,087 |
2021-01-13 | $214.29 | $217.17 | $213.90 | $216.46 | $209.84 | 2,314,782 |
2021-01-12 | $214.62 | $215.78 | $210.66 | $214.91 | $208.33 | 2,465,421 |
2021-01-11 | $221.26 | $221.97 | $214.19 | $214.92 | $208.34 | 2,284,929 |
2021-01-08 | $218.24 | $223.82 | $218.11 | $222.20 | $215.40 | 2,310,374 |
2021-01-07 | $215.27 | $219.51 | $214.68 | $217.50 | $210.84 | 2,933,847 |
2021-01-06 | $219.50 | $219.68 | $214.56 | $214.89 | $208.31 | 3,230,931 |
2021-01-05 | $220.12 | $222.60 | $219.09 | $220.71 | $213.96 | 2,481,709 |
2021-01-04 | $226.07 | $226.21 | $219.27 | $219.60 | $212.88 | 2,786,529 |
2020-12-31 | $219.76 | $224.67 | $219.60 | $224.46 | $217.59 | 1,669,458 |
2020-12-30 | $220.51 | $221.53 | $219.35 | $220.34 | $213.60 | 1,361,418 |
2020-12-29 | $222.21 | $223.42 | $220.42 | $220.48 | $213.73 | 1,283,168 |
2020-12-28 | $218.87 | $221.45 | $217.43 | $221.07 | $214.30 | 1,837,203 |
2020-12-24 | $216.44 | $219.39 | $216.19 | $218.65 | $211.96 | 705,688 |
2020-12-23 | $221.27 | $223.60 | $217.38 | $217.40 | $209.59 | 1,553,462 |
2020-12-22 | $219.29 | $220.85 | $218.27 | $220.49 | $212.57 | 1,845,688 |
2020-12-21 | $218.36 | $220.50 | $217.14 | $219.78 | $211.88 | 1,963,474 |
2020-12-18 | $222.18 | $223.23 | $219.84 | $221.52 | $213.56 | 4,538,084 |
2020-12-17 | $221.10 | $223.60 | $220.13 | $222.71 | $214.71 | 2,484,642 |
2020-12-16 | $218.28 | $219.80 | $215.68 | $219.62 | $211.73 | 2,347,646 |
2020-12-15 | $217.08 | $218.36 | $215.55 | $217.25 | $209.44 | 2,181,373 |
2020-12-14 | $220.97 | $222.43 | $216.40 | $216.72 | $208.93 | 2,501,582 |
2020-12-11 | $218.00 | $220.17 | $215.41 | $219.82 | $211.92 | 2,893,621 |
2020-12-10 | $220.21 | $221.93 | $218.48 | $219.41 | $211.52 | 3,028,093 |
2020-12-09 | $222.72 | $223.04 | $216.22 | $219.44 | $211.55 | 3,413,493 |
2020-12-08 | $223.27 | $224.77 | $222.18 | $223.61 | $215.57 | 2,607,345 |
2020-12-07 | $227.66 | $228.79 | $223.35 | $224.27 | $216.21 | 2,554,530 |
2020-12-04 | $226.75 | $228.90 | $224.44 | $228.67 | $220.45 | 3,298,454 |
2020-12-03 | $229.52 | $230.76 | $225.79 | $226.22 | $218.09 | 3,702,871 |
2020-12-02 | $234.79 | $235.83 | $228.59 | $228.90 | $220.67 | 2,755,200 |
2020-12-01 | $232.00 | $236.39 | $231.72 | $235.83 | $227.35 | 2,463,336 |
2020-11-30 | $234.00 | $234.14 | $228.75 | $231.20 | $222.89 | 3,547,305 |
2020-11-27 | $233.96 | $234.09 | $230.58 | $234.09 | $225.68 | 937,418 |
2020-11-25 | $229.29 | $233.37 | $228.65 | $233.00 | $224.63 | 2,479,035 |
2020-11-24 | $231.04 | $231.85 | $227.39 | $228.06 | $219.86 | 2,622,486 |
2020-11-23 | $233.56 | $233.61 | $228.62 | $228.91 | $220.68 | 2,848,945 |
2020-11-20 | $238.19 | $238.43 | $232.50 | $232.66 | $224.30 | 1,965,888 |
2020-11-19 | $237.09 | $238.88 | $233.37 | $238.43 | $229.86 | 1,636,457 |
2020-11-18 | $238.31 | $242.31 | $237.21 | $237.70 | $229.16 | 1,617,619 |
2020-11-17 | $239.00 | $240.87 | $238.31 | $239.18 | $230.58 | 1,354,284 |
2020-11-16 | $244.76 | $245.59 | $238.85 | $239.09 | $230.50 | 1,433,297 |
2020-11-13 | $239.76 | $243.72 | $237.69 | $243.09 | $234.35 | 1,476,478 |
2020-11-12 | $239.60 | $240.30 | $236.46 | $238.01 | $229.46 | 1,882,721 |
2020-11-11 | $234.82 | $241.48 | $233.32 | $238.45 | $229.88 | 1,574,093 |
2020-11-10 | $238.93 | $238.93 | $230.22 | $232.38 | $224.03 | 2,717,377 |
2020-11-09 | $249.16 | $253.08 | $236.95 | $237.98 | $229.43 | 2,423,671 |
2020-11-06 | $239.91 | $243.59 | $238.66 | $242.15 | $233.45 | 1,181,520 |
2020-11-05 | $240.28 | $242.79 | $237.82 | $239.92 | $231.30 | 1,877,507 |
2020-11-04 | $234.70 | $243.24 | $234.70 | $237.07 | $228.55 | 2,434,212 |
2020-11-03 | $235.54 | $237.23 | $233.50 | $234.23 | $225.81 | 1,268,830 |
2020-11-02 | $232.58 | $233.60 | $229.27 | $233.49 | $225.10 | 1,551,283 |
2020-10-30 | $230.00 | $232.50 | $226.50 | $229.65 | $221.40 | 1,621,440 |
2020-10-29 | $233.47 | $236.37 | $230.67 | $231.65 | $223.32 | 1,693,306 |
2020-10-28 | $233.82 | $237.32 | $229.25 | $230.13 | $221.86 | 2,448,985 |
2020-10-27 | $238.93 | $240.98 | $236.03 | $236.16 | $227.67 | 1,433,201 |
2020-10-26 | $235.56 | $237.89 | $233.40 | $237.12 | $228.60 | 1,657,622 |
2020-10-23 | $236.64 | $239.37 | $235.66 | $237.72 | $229.18 | 1,057,169 |
2020-10-22 | $241.33 | $241.61 | $235.14 | $235.77 | $227.30 | 1,836,932 |
2020-10-21 | $243.36 | $245.96 | $241.31 | $241.74 | $233.05 | 1,100,510 |
2020-10-20 | $241.68 | $245.73 | $240.63 | $243.80 | $235.04 | 1,407,361 |
2020-10-19 | $243.66 | $245.70 | $239.16 | $239.60 | $230.99 | 1,323,655 |
2020-10-16 | $239.70 | $244.08 | $239.16 | $242.72 | $234.00 | 1,479,993 |
2020-10-15 | $238.55 | $242.15 | $237.50 | $239.60 | $230.99 | 1,791,022 |
2020-10-14 | $242.88 | $243.28 | $238.08 | $238.50 | $229.93 | 2,049,285 |
2020-10-13 | $245.15 | $246.55 | $241.42 | $242.41 | $233.70 | 1,622,151 |
2020-10-12 | $245.25 | $247.78 | $244.33 | $246.38 | $237.53 | 1,430,448 |
2020-10-09 | $244.27 | $246.39 | $243.15 | $244.68 | $235.89 | 1,538,957 |
2020-10-08 | $243.76 | $246.54 | $242.86 | $243.56 | $234.81 | 2,501,428 |
2020-10-07 | $241.19 | $243.51 | $241.19 | $241.77 | $233.08 | 2,047,995 |
2020-10-06 | $243.91 | $244.41 | $240.16 | $241.01 | $232.35 | 1,913,523 |
2020-10-05 | $243.25 | $243.64 | $237.89 | $243.33 | $234.59 | 2,130,344 |
2020-10-02 | $240.07 | $243.91 | $238.99 | $243.30 | $234.56 | 2,138,392 |
2020-10-01 | $242.19 | $245.00 | $239.95 | $242.15 | $233.45 | 2,500,814 |
2020-09-30 | $241.93 | $243.58 | $239.69 | $241.73 | $233.04 | 3,345,702 |
2020-09-29 | $241.21 | $242.00 | $239.12 | $240.12 | $231.49 | 3,098,426 |
2020-09-28 | $243.07 | $244.42 | $238.41 | $240.00 | $231.37 | 2,593,474 |
2020-09-25 | $235.00 | $240.67 | $234.97 | $239.81 | $231.19 | 2,861,488 |
2020-09-24 | $236.30 | $240.13 | $235.10 | $236.18 | $226.61 | 2,246,593 |
2020-09-23 | $242.23 | $242.23 | $235.07 | $235.71 | $226.16 | 2,550,349 |
2020-09-22 | $241.99 | $244.85 | $240.20 | $241.94 | $232.14 | 1,702,340 |
2020-09-21 | $243.38 | $244.42 | $238.29 | $240.97 | $231.21 | 2,849,314 |
2020-09-18 | $248.67 | $251.26 | $243.81 | $245.50 | $235.56 | 3,270,478 |
2020-09-17 | $259.62 | $260.40 | $248.94 | $250.73 | $240.58 | 2,341,536 |
2020-09-16 | $265.00 | $268.66 | $262.80 | $263.29 | $252.63 | 2,326,421 |
2020-09-15 | $255.61 | $265.22 | $255.57 | $263.75 | $253.07 | 2,426,762 |
2020-09-14 | $251.11 | $255.69 | $250.93 | $253.90 | $243.62 | 1,333,946 |
2020-09-11 | $249.78 | $252.56 | $248.23 | $249.79 | $239.67 | 1,219,479 |
2020-09-10 | $251.92 | $251.92 | $247.54 | $248.38 | $238.32 | 1,256,796 |
2020-09-09 | $250.62 | $255.29 | $249.46 | $252.42 | $242.20 | 2,202,209 |
2020-09-08 | $248.72 | $249.63 | $243.10 | $246.81 | $236.81 | 1,451,385 |
2020-09-04 | $251.30 | $256.22 | $246.83 | $249.98 | $239.86 | 1,885,094 |
2020-09-03 | $255.56 | $256.76 | $249.24 | $252.32 | $242.10 | 2,094,649 |
2020-09-02 | $247.71 | $257.29 | $247.03 | $256.50 | $246.11 | 2,033,994 |
2020-09-01 | $248.44 | $249.75 | $246.63 | $248.03 | $237.98 | 1,085,246 |
2020-08-31 | $249.00 | $250.12 | $247.49 | $249.15 | $239.06 | 1,307,540 |
2020-08-28 | $248.77 | $249.73 | $245.41 | $249.59 | $239.48 | 1,062,982 |
2020-08-27 | $247.40 | $249.10 | $246.04 | $247.97 | $237.93 | 1,398,405 |
2020-08-26 | $245.65 | $247.10 | $243.75 | $246.97 | $236.97 | 1,479,484 |
2020-08-25 | $246.30 | $247.18 | $243.52 | $246.41 | $236.43 | 1,060,825 |
2020-08-24 | $248.25 | $248.38 | $242.18 | $245.44 | $235.50 | 1,201,432 |
2020-08-21 | $249.69 | $249.98 | $245.44 | $249.34 | $239.24 | 1,139,606 |
2020-08-20 | $245.00 | $248.96 | $243.39 | $247.68 | $237.65 | 1,017,393 |
2020-08-19 | $253.23 | $253.58 | $244.86 | $245.23 | $235.30 | 1,496,873 |
2020-08-18 | $252.17 | $254.78 | $251.34 | $252.55 | $242.32 | 1,896,180 |
2020-08-17 | $250.09 | $251.95 | $249.42 | $250.91 | $240.75 | 1,434,814 |
2020-08-14 | $250.83 | $253.24 | $248.71 | $250.12 | $239.99 | 737,004 |
2020-08-13 | $250.90 | $253.00 | $250.18 | $250.73 | $240.58 | 960,873 |
2020-08-12 | $247.01 | $252.95 | $247.00 | $251.30 | $241.12 | 1,381,255 |
2020-08-11 | $253.95 | $254.20 | $245.20 | $246.20 | $236.23 | 2,111,861 |
2020-08-10 | $257.21 | $257.71 | $251.94 | $253.41 | $243.15 | 1,282,435 |
2020-08-07 | $254.44 | $258.71 | $254.18 | $257.61 | $247.18 | 1,023,353 |
2020-08-06 | $254.70 | $255.54 | $252.00 | $255.51 | $245.16 | 1,127,592 |
2020-08-05 | $260.26 | $260.37 | $254.22 | $255.29 | $244.95 | 1,071,445 |
2020-08-04 | $256.28 | $262.40 | $255.94 | $260.17 | $249.63 | 1,782,864 |
2020-08-03 | $259.00 | $261.76 | $256.12 | $256.58 | $246.19 | 1,504,845 |
2020-07-31 | $261.95 | $264.47 | $257.09 | $261.39 | $250.80 | 1,781,216 |
2020-07-30 | $268.00 | $268.00 | $257.53 | $262.49 | $251.86 | 1,959,863 |
2020-07-29 | $268.14 | $272.20 | $267.97 | $271.29 | $260.30 | 1,452,697 |
2020-07-28 | $260.57 | $268.70 | $260.57 | $266.80 | $255.99 | 1,553,799 |
2020-07-27 | $254.57 | $260.94 | $254.53 | $260.31 | $249.77 | 1,417,511 |
2020-07-24 | $259.75 | $260.43 | $255.85 | $256.33 | $245.95 | 1,391,335 |
2020-07-23 | $259.14 | $260.39 | $254.00 | $257.90 | $247.46 | 1,324,911 |
2020-07-22 | $258.08 | $260.80 | $257.02 | $259.04 | $248.55 | 1,355,747 |
2020-07-21 | $263.00 | $263.00 | $257.98 | $259.21 | $248.71 | 1,161,790 |
2020-07-20 | $260.18 | $262.15 | $257.11 | $260.53 | $249.98 | 1,422,179 |
2020-07-17 | $258.50 | $261.01 | $254.75 | $259.11 | $248.62 | 1,291,930 |
2020-07-16 | $257.20 | $257.75 | $253.15 | $257.48 | $247.05 | 1,475,166 |
2020-07-15 | $262.31 | $262.34 | $256.38 | $257.27 | $246.85 | 1,300,979 |
2020-07-14 | $256.23 | $259.82 | $253.75 | $258.94 | $248.45 | 1,877,540 |
2020-07-13 | $262.74 | $264.69 | $254.51 | $255.93 | $245.56 | 1,791,669 |
2020-07-10 | $266.50 | $267.60 | $263.10 | $264.35 | $253.64 | 911,447 |
2020-07-09 | $262.98 | $266.97 | $260.41 | $265.60 | $254.84 | 1,143,404 |
2020-07-08 | $266.83 | $269.37 | $261.53 | $264.70 | $253.98 | 1,389,039 |
2020-07-07 | $264.02 | $269.73 | $262.59 | $265.97 | $255.20 | 1,289,818 |
2020-07-06 | $268.00 | $268.95 | $264.57 | $265.97 | $255.20 | 1,502,605 |
2020-07-02 | $268.05 | $268.63 | $262.53 | $264.21 | $253.51 | 1,175,678 |
2020-07-01 | $259.32 | $266.71 | $258.15 | $265.39 | $254.64 | 1,229,865 |
2020-06-30 | $254.25 | $259.12 | $253.12 | $258.54 | $248.07 | 1,980,321 |
2020-06-29 | $250.04 | $254.46 | $247.50 | $253.80 | $243.52 | 1,638,438 |
2020-06-26 | $254.07 | $258.09 | $244.02 | $246.48 | $236.50 | 3,267,794 |
2020-06-25 | $254.28 | $255.94 | $250.58 | $254.36 | $244.06 | 2,648,736 |
2020-06-24 | $262.25 | $263.18 | $250.27 | $254.18 | $243.89 | 3,474,068 |
2020-06-23 | $266.13 | $266.82 | $262.01 | $264.50 | $253.79 | 1,941,449 |
2020-06-22 | $264.16 | $266.84 | $261.12 | $264.60 | $253.88 | 2,034,301 |
2020-06-19 | $261.51 | $265.87 | $256.42 | $265.60 | $254.84 | 6,193,121 |
2020-06-18 | $260.51 | $262.03 | $256.54 | $257.60 | $247.17 | 1,775,524 |
2020-06-17 | $267.15 | $268.40 | $263.78 | $263.97 | $252.20 | 1,380,070 |
2020-06-16 | $268.58 | $268.80 | $261.00 | $264.78 | $252.98 | 1,837,503 |
2020-06-15 | $252.11 | $263.08 | $252.00 | $262.49 | $250.79 | 1,532,428 |
2020-06-12 | $256.72 | $259.00 | $253.96 | $258.08 | $246.57 | 1,436,528 |
2020-06-11 | $262.82 | $263.59 | $251.07 | $251.51 | $240.30 | 2,548,854 |
2020-06-10 | $266.51 | $269.03 | $263.23 | $265.34 | $253.51 | 1,602,632 |
2020-06-09 | $266.70 | $267.08 | $264.35 | $265.76 | $253.91 | 2,690,951 |
2020-06-08 | $265.00 | $269.12 | $264.30 | $266.88 | $254.98 | 2,095,606 |
2020-06-05 | $263.73 | $265.91 | $260.58 | $264.89 | $253.08 | 2,336,800 |
2020-06-04 | $264.09 | $266.91 | $256.51 | $259.72 | $248.14 | 1,997,589 |
2020-06-03 | $264.93 | $269.25 | $263.60 | $267.39 | $255.47 | 1,802,204 |
2020-06-02 | $264.51 | $265.59 | $259.74 | $263.59 | $251.84 | 1,809,774 |
2020-06-01 | $258.03 | $266.78 | $255.52 | $264.31 | $252.53 | 2,035,018 |
2020-05-29 | $257.16 | $258.97 | $254.09 | $258.17 | $246.66 | 2,138,616 |
2020-05-28 | $255.62 | $259.47 | $253.52 | $258.12 | $246.61 | 2,190,919 |
2020-05-27 | $245.61 | $252.94 | $241.83 | $252.01 | $240.78 | 2,310,884 |
2020-05-26 | $248.59 | $248.68 | $240.14 | $243.93 | $233.06 | 2,833,641 |
2020-05-22 | $228.54 | $242.60 | $227.41 | $242.43 | $231.62 | 2,812,237 |
2020-05-21 | $229.39 | $230.48 | $227.12 | $228.16 | $217.99 | 1,263,221 |
2020-05-20 | $231.98 | $232.66 | $228.92 | $230.14 | $219.88 | 1,346,594 |
2020-05-19 | $235.08 | $236.85 | $229.66 | $229.97 | $219.72 | 1,542,336 |
2020-05-18 | $236.07 | $238.14 | $232.07 | $236.03 | $225.51 | 1,792,845 |
2020-05-15 | $228.35 | $229.97 | $223.83 | $229.58 | $219.35 | 2,246,813 |
2020-05-14 | $229.38 | $231.00 | $224.76 | $229.62 | $219.38 | 2,112,424 |
2020-05-13 | $231.26 | $237.08 | $229.39 | $231.15 | $220.85 | 2,200,639 |
2020-05-12 | $239.36 | $240.25 | $230.74 | $231.69 | $221.36 | 1,852,479 |
2020-05-11 | $236.08 | $242.93 | $234.48 | $238.23 | $227.61 | 2,040,604 |
2020-05-08 | $237.65 | $240.25 | $236.68 | $238.36 | $227.73 | 1,879,699 |
2020-05-07 | $239.18 | $239.67 | $235.03 | $235.25 | $224.76 | 2,548,933 |
2020-05-06 | $240.86 | $242.24 | $236.79 | $237.26 | $226.68 | 1,441,421 |
2020-05-05 | $237.68 | $243.55 | $237.68 | $240.26 | $229.55 | 1,421,209 |
2020-05-04 | $237.39 | $237.50 | $228.11 | $236.63 | $226.08 | 1,642,733 |
2020-05-01 | $233.24 | $235.90 | $232.59 | $234.20 | $223.76 | 1,896,830 |
2020-04-30 | $234.11 | $239.09 | $232.71 | $238.00 | $227.39 | 3,409,752 |
2020-04-29 | $251.02 | $251.02 | $235.67 | $236.81 | $226.25 | 3,505,682 |
2020-04-28 | $255.25 | $255.80 | $242.72 | $243.53 | $232.67 | 2,091,889 |
2020-04-27 | $247.00 | $252.29 | $245.24 | $250.22 | $239.07 | 1,557,452 |
2020-04-24 | $250.28 | $251.49 | $243.77 | $244.61 | $233.71 | 1,775,554 |
2020-04-23 | $252.19 | $254.81 | $248.14 | $248.60 | $237.52 | 1,419,157 |
2020-04-22 | $246.23 | $255.11 | $245.56 | $252.98 | $241.70 | 2,041,449 |
2020-04-21 | $245.21 | $245.87 | $239.10 | $242.00 | $231.21 | 1,925,355 |
2020-04-20 | $252.03 | $253.00 | $248.51 | $248.68 | $237.59 | 1,281,769 |
2020-04-17 | $256.56 | $257.77 | $248.08 | $254.06 | $242.73 | 2,327,891 |
2020-04-16 | $249.59 | $252.72 | $247.55 | $251.78 | $240.56 | 1,640,591 |
2020-04-15 | $252.93 | $252.98 | $243.21 | $247.49 | $236.46 | 1,909,737 |
2020-04-14 | $255.08 | $257.66 | $252.52 | $255.10 | $243.73 | 2,011,656 |
2020-04-13 | $256.70 | $257.35 | $246.76 | $249.76 | $238.63 | 1,830,203 |
2020-04-09 | $248.50 | $260.43 | $248.20 | $259.60 | $246.96 | 4,330,804 |
2020-04-08 | $229.64 | $249.65 | $228.00 | $249.25 | $237.11 | 3,327,432 |
2020-04-07 | $241.11 | $243.88 | $227.03 | $227.77 | $216.68 | 2,226,096 |
2020-04-06 | $228.02 | $236.22 | $227.00 | $235.18 | $223.73 | 3,050,323 |
2020-04-03 | $219.16 | $223.75 | $216.82 | $222.80 | $211.95 | 2,857,967 |
2020-04-02 | $207.00 | $221.09 | $205.59 | $220.75 | $210.00 | 3,993,125 |
2020-04-01 | $205.81 | $213.40 | $202.03 | $206.97 | $196.89 | 3,771,958 |
2020-03-31 | $228.46 | $230.00 | $215.92 | $217.75 | $207.15 | 4,629,660 |
2020-03-30 | $222.68 | $231.97 | $221.34 | $230.58 | $219.35 | 2,581,577 |
2020-03-27 | $216.19 | $222.04 | $211.73 | $218.48 | $207.84 | 3,367,099 |
2020-03-26 | $198.15 | $226.29 | $198.00 | $222.20 | $211.38 | 3,413,331 |
2020-03-25 | $188.90 | $208.54 | $186.03 | $199.26 | $189.56 | 3,200,537 |
2020-03-24 | $187.79 | $193.85 | $179.25 | $190.27 | $181.01 | 4,221,419 |
2020-03-23 | $196.00 | $196.27 | $174.32 | $179.09 | $170.37 | 3,890,145 |
2020-03-20 | $207.00 | $210.00 | $192.37 | $195.39 | $185.88 | 3,940,906 |
2020-03-19 | $217.57 | $219.78 | $201.52 | $209.00 | $198.82 | 3,847,773 |
2020-03-18 | $210.00 | $235.84 | $206.17 | $217.14 | $206.57 | 4,175,964 |
2020-03-17 | $210.17 | $234.90 | $203.63 | $227.53 | $216.45 | 4,527,105 |
2020-03-16 | $206.65 | $229.81 | $201.37 | $202.75 | $192.88 | 4,092,968 |
2020-03-13 | $225.53 | $241.56 | $220.02 | $238.99 | $227.35 | 4,220,227 |
2020-03-12 | $216.29 | $231.72 | $204.14 | $217.83 | $207.22 | 4,733,994 |
2020-03-11 | $237.37 | $239.19 | $228.68 | $232.90 | $221.56 | 3,360,580 |
2020-03-10 | $236.74 | $244.21 | $229.85 | $243.87 | $232.00 | 2,658,296 |
2020-03-09 | $231.43 | $239.61 | $225.00 | $231.86 | $220.57 | 3,208,948 |
2020-03-06 | $243.17 | $247.58 | $237.90 | $246.32 | $234.33 | 2,693,575 |
2020-03-05 | $248.55 | $250.89 | $243.53 | $246.94 | $234.92 | 1,968,902 |
2020-03-04 | $245.58 | $251.97 | $245.32 | $251.66 | $239.41 | 2,350,442 |
2020-03-03 | $240.75 | $246.84 | $238.84 | $242.65 | $230.83 | 3,502,638 |
2020-03-02 | $229.03 | $240.88 | $228.08 | $240.75 | $229.03 | 2,718,370 |
2020-02-28 | $226.70 | $228.71 | $218.03 | $226.80 | $215.76 | 5,188,086 |
2020-02-27 | $239.99 | $244.89 | $232.90 | $232.93 | $221.59 | 3,168,724 |
2020-02-26 | $246.14 | $248.36 | $240.00 | $242.67 | $230.85 | 2,024,624 |
2020-02-25 | $247.92 | $253.99 | $244.16 | $246.14 | $234.15 | 2,267,908 |
2020-02-24 | $244.82 | $248.77 | $243.61 | $245.11 | $233.17 | 2,273,281 |
2020-02-21 | $247.94 | $248.64 | $246.80 | $247.01 | $234.98 | 2,570,168 |
2020-02-20 | $247.98 | $248.53 | $244.72 | $247.54 | $235.49 | 2,150,322 |
2020-02-19 | $251.24 | $252.39 | $247.85 | $248.10 | $236.02 | 2,618,422 |
2020-02-18 | $255.30 | $255.60 | $252.68 | $252.93 | $240.61 | 1,998,509 |
2020-02-14 | $257.00 | $258.32 | $255.26 | $256.25 | $243.77 | 1,600,697 |
2020-02-13 | $255.62 | $257.43 | $254.43 | $256.90 | $244.39 | 1,146,555 |
2020-02-12 | $254.28 | $256.66 | $252.08 | $256.18 | $243.71 | 1,625,419 |
2020-02-11 | $246.55 | $258.62 | $246.55 | $254.27 | $241.89 | 3,231,278 |
2020-02-10 | $239.68 | $243.88 | $238.79 | $243.69 | $231.82 | 1,573,010 |
2020-02-07 | $238.44 | $239.52 | $237.81 | $238.75 | $227.12 | 1,237,499 |
2020-02-06 | $237.18 | $238.57 | $236.35 | $237.81 | $226.23 | 1,257,115 |
2020-02-05 | $237.50 | $237.98 | $235.20 | $236.38 | $224.87 | 1,338,679 |
2020-02-04 | $234.42 | $238.22 | $233.02 | $237.45 | $225.89 | 1,105,703 |
2020-02-03 | $232.98 | $235.04 | $232.11 | $234.07 | $222.67 | 1,560,164 |
2020-01-31 | $234.36 | $234.94 | $230.85 | $231.74 | $220.46 | 1,700,943 |
2020-01-30 | $232.42 | $235.26 | $231.31 | $235.20 | $223.75 | 1,271,352 |
2020-01-29 | $237.43 | $237.86 | $232.86 | $233.44 | $222.07 | 1,434,417 |
2020-01-28 | $237.11 | $237.67 | $236.33 | $237.18 | $225.63 | 1,051,762 |
2020-01-27 | $236.32 | $238.16 | $235.68 | $237.47 | $225.91 | 1,197,185 |
2020-01-24 | $238.00 | $239.99 | $236.72 | $237.52 | $225.95 | 1,284,832 |
2020-01-23 | $235.16 | $238.49 | $235.01 | $237.83 | $226.25 | 1,485,443 |
2020-01-22 | $237.91 | $238.17 | $234.26 | $235.16 | $223.71 | 1,294,017 |
2020-01-21 | $233.92 | $237.92 | $233.00 | $236.73 | $225.20 | 1,827,053 |
2020-01-17 | $232.89 | $234.41 | $232.59 | $233.42 | $222.05 | 2,352,869 |
2020-01-16 | $235.00 | $235.15 | $231.94 | $232.24 | $220.93 | 1,782,896 |
2020-01-15 | $234.50 | $236.74 | $234.50 | $235.38 | $223.92 | 1,152,104 |
2020-01-14 | $235.13 | $235.94 | $232.84 | $233.95 | $222.56 | 1,217,111 |
2020-01-13 | $231.25 | $235.42 | $231.15 | $235.41 | $223.95 | 1,840,572 |
2020-01-10 | $228.09 | $231.02 | $227.44 | $230.80 | $219.56 | 1,578,893 |
2020-01-09 | $225.50 | $227.14 | $225.36 | $226.47 | $215.44 | 1,376,723 |
2020-01-08 | $223.48 | $226.49 | $222.52 | $225.62 | $214.63 | 1,433,878 |
2020-01-07 | $227.13 | $227.57 | $221.62 | $223.68 | $212.79 | 1,463,785 |
2020-01-06 | $228.48 | $230.00 | $227.89 | $228.55 | $217.42 | 1,526,279 |
2020-01-03 | $227.56 | $229.83 | $227.00 | $228.61 | $217.48 | 1,598,897 |
2020-01-02 | $229.68 | $231.15 | $228.01 | $228.50 | $217.37 | 1,425,971 |
2019-12-31 | $228.97 | $229.86 | $227.49 | $229.82 | $218.63 | 1,199,147 |
2019-12-30 | $228.56 | $229.00 | $227.23 | $228.85 | $217.71 | 1,259,823 |
2019-12-27 | $228.52 | $229.29 | $227.55 | $229.08 | $217.93 | 749,385 |
2019-12-26 | $226.69 | $227.87 | $225.57 | $227.87 | $216.77 | 1,035,327 |
2019-12-24 | $227.14 | $228.04 | $226.26 | $227.08 | $215.07 | 491,911 |
2019-12-23 | $227.11 | $229.98 | $226.40 | $226.97 | $214.97 | 1,096,409 |
2019-12-20 | $226.80 | $228.28 | $224.50 | $227.74 | $215.69 | 3,333,084 |
2019-12-19 | $217.52 | $224.95 | $217.44 | $224.20 | $212.34 | 2,957,992 |
2019-12-18 | $212.80 | $218.91 | $212.43 | $217.95 | $206.42 | 2,143,283 |
2019-12-17 | $216.31 | $217.09 | $211.03 | $211.93 | $200.72 | 2,439,874 |
2019-12-16 | $213.00 | $216.80 | $212.52 | $215.60 | $204.20 | 1,827,299 |
2019-12-13 | $209.11 | $212.84 | $208.25 | $212.52 | $201.28 | 1,988,571 |
2019-12-12 | $211.65 | $211.86 | $208.61 | $209.69 | $198.60 | 1,835,948 |
2019-12-11 | $210.67 | $212.30 | $210.00 | $211.56 | $200.37 | 1,434,823 |
2019-12-10 | $213.35 | $214.08 | $209.20 | $210.00 | $198.89 | 1,414,837 |
2019-12-09 | $212.06 | $213.99 | $211.83 | $212.65 | $201.40 | 938,499 |
2019-12-06 | $213.76 | $214.00 | $211.89 | $212.20 | $200.98 | 1,205,979 |
2019-12-05 | $213.22 | $214.13 | $211.96 | $213.53 | $202.24 | 868,222 |
2019-12-04 | $210.11 | $213.71 | $210.02 | $213.36 | $202.08 | 1,276,360 |
2019-12-03 | $209.26 | $212.50 | $209.25 | $211.21 | $200.04 | 1,524,456 |
2019-12-02 | $214.15 | $214.64 | $209.46 | $209.57 | $198.49 | 1,189,351 |
2019-11-29 | $214.91 | $215.80 | $213.68 | $214.03 | $202.71 | 654,257 |
2019-11-27 | $214.80 | $215.51 | $212.74 | $214.91 | $203.54 | 1,116,991 |
2019-11-26 | $209.59 | $215.02 | $209.59 | $214.79 | $203.43 | 1,880,302 |
2019-11-25 | $210.49 | $211.69 | $208.82 | $209.71 | $198.62 | 1,441,027 |
2019-11-22 | $213.49 | $214.09 | $209.79 | $210.11 | $199.00 | 1,779,813 |
2019-11-21 | $217.52 | $218.90 | $213.31 | $213.54 | $202.25 | 1,361,407 |
2019-11-20 | $215.72 | $219.33 | $215.64 | $217.90 | $206.38 | 1,297,767 |
2019-11-19 | $214.67 | $216.60 | $213.86 | $215.57 | $204.17 | 1,526,348 |
2019-11-18 | $212.98 | $215.67 | $212.98 | $214.33 | $202.99 | 1,353,725 |
2019-11-15 | $212.21 | $213.43 | $210.20 | $213.37 | $202.08 | 1,546,625 |
2019-11-14 | $210.40 | $211.91 | $210.00 | $211.80 | $200.60 | 1,362,831 |
2019-11-13 | $207.78 | $211.09 | $207.56 | $210.32 | $199.20 | 1,695,287 |
2019-11-12 | $207.44 | $208.77 | $206.35 | $206.75 | $195.81 | 1,475,372 |
2019-11-11 | $205.70 | $208.59 | $205.58 | $207.35 | $196.38 | 1,347,179 |
2019-11-08 | $204.89 | $208.56 | $204.26 | $205.87 | $194.98 | 1,819,386 |
2019-11-07 | $206.71 | $207.20 | $203.53 | $205.69 | $194.81 | 2,117,355 |
2019-11-06 | $206.31 | $208.88 | $205.87 | $207.98 | $196.98 | 2,205,016 |
2019-11-05 | $210.65 | $210.73 | $202.91 | $206.01 | $195.11 | 3,448,887 |
2019-11-04 | $214.76 | $215.48 | $211.00 | $211.07 | $199.91 | 1,639,950 |
2019-11-01 | $219.15 | $219.76 | $212.35 | $215.52 | $204.12 | 2,112,086 |
2019-10-31 | $218.50 | $219.50 | $214.05 | $218.08 | $206.55 | 2,021,113 |
2019-10-30 | $216.18 | $217.41 | $214.60 | $217.24 | $205.75 | 1,520,207 |
2019-10-29 | $211.01 | $216.82 | $210.55 | $216.16 | $204.73 | 2,043,978 |
2019-10-28 | $218.78 | $219.00 | $210.03 | $210.75 | $199.60 | 3,431,348 |
2019-10-25 | $223.19 | $223.20 | $215.20 | $216.67 | $205.21 | 2,408,729 |
2019-10-24 | $226.00 | $226.73 | $223.35 | $223.47 | $211.65 | 1,098,983 |
2019-10-23 | $226.25 | $227.36 | $223.87 | $226.02 | $214.07 | 1,156,585 |
2019-10-22 | $229.16 | $231.21 | $226.43 | $226.74 | $214.75 | 1,341,139 |
2019-10-21 | $229.24 | $229.59 | $226.70 | $229.40 | $217.27 | 1,274,594 |
2019-10-18 | $225.95 | $229.60 | $225.85 | $229.09 | $216.97 | 1,544,366 |
2019-10-17 | $224.10 | $227.15 | $223.46 | $225.91 | $213.96 | 1,199,367 |
2019-10-16 | $223.55 | $223.55 | $220.55 | $221.97 | $210.23 | 1,511,652 |
2019-10-15 | $225.74 | $226.46 | $221.84 | $224.21 | $212.35 | 1,000,654 |
2019-10-14 | $224.99 | $226.60 | $224.51 | $225.64 | $213.71 | 838,028 |
2019-10-11 | $226.17 | $227.06 | $224.35 | $224.45 | $212.58 | 1,367,848 |
2019-10-10 | $226.15 | $227.68 | $224.11 | $226.28 | $214.31 | 1,896,279 |
2019-10-09 | $226.57 | $227.35 | $225.33 | $226.57 | $214.59 | 1,040,670 |
2019-10-08 | $225.22 | $228.12 | $223.64 | $226.10 | $214.14 | 1,962,188 |
2019-10-07 | $225.19 | $226.61 | $222.97 | $225.28 | $213.36 | 1,005,848 |
2019-10-04 | $223.97 | $227.40 | $223.66 | $225.93 | $213.98 | 1,674,964 |
2019-10-03 | $220.42 | $225.52 | $220.27 | $223.90 | $212.06 | 1,604,747 |
2019-10-02 | $220.75 | $222.00 | $218.50 | $219.99 | $208.35 | 1,389,623 |
2019-10-01 | $220.70 | $222.87 | $218.22 | $220.89 | $209.21 | 1,545,386 |
2019-09-30 | $219.32 | $221.78 | $218.87 | $221.13 | $209.43 | 1,704,553 |
2019-09-27 | $223.09 | $223.09 | $216.86 | $218.98 | $207.40 | 1,832,360 |
2019-09-26 | $221.64 | $224.07 | $221.55 | $223.00 | $211.21 | 1,353,813 |
2019-09-25 | $225.46 | $225.62 | $220.86 | $222.04 | $209.40 | 1,714,870 |
2019-09-24 | $226.10 | $227.27 | $223.10 | $225.16 | $212.35 | 1,729,857 |
2019-09-23 | $225.84 | $226.51 | $224.95 | $225.38 | $212.55 | 1,267,040 |
2019-09-20 | $228.25 | $228.48 | $224.73 | $225.56 | $212.72 | 2,794,971 |
2019-09-19 | $220.54 | $229.36 | $220.00 | $227.07 | $214.15 | 2,286,274 |
2019-09-18 | $221.95 | $222.60 | $218.47 | $221.61 | $209.00 | 1,319,813 |
2019-09-17 | $218.40 | $221.40 | $217.52 | $221.30 | $208.71 | 1,857,653 |
2019-09-16 | $215.52 | $217.50 | $215.03 | $216.77 | $204.43 | 1,422,110 |
2019-09-13 | $218.29 | $219.25 | $213.92 | $215.37 | $203.11 | 1,908,731 |
2019-09-12 | $216.02 | $219.35 | $214.67 | $218.85 | $206.40 | 2,334,242 |
2019-09-11 | $215.95 | $217.87 | $212.50 | $212.70 | $200.60 | 3,019,636 |
2019-09-10 | $222.83 | $222.99 | $213.50 | $216.21 | $203.91 | 4,266,137 |
2019-09-09 | $232.78 | $233.18 | $223.74 | $224.00 | $211.25 | 2,994,020 |
2019-09-06 | $235.95 | $236.56 | $231.66 | $232.59 | $219.35 | 2,307,562 |
2019-09-05 | $242.00 | $242.00 | $234.59 | $235.75 | $222.33 | 2,059,105 |
2019-09-04 | $238.23 | $242.00 | $237.97 | $241.07 | $227.35 | 1,796,124 |
2019-09-03 | $230.60 | $237.90 | $230.19 | $237.84 | $224.30 | 1,843,067 |
2019-08-30 | $231.49 | $231.67 | $229.07 | $230.19 | $217.09 | 1,426,169 |
2019-08-29 | $231.00 | $231.50 | $229.13 | $230.41 | $217.30 | 986,257 |
2019-08-28 | $229.55 | $231.53 | $228.58 | $230.14 | $217.04 | 1,143,696 |
2019-08-27 | $230.78 | $231.77 | $229.03 | $229.79 | $216.71 | 1,584,008 |
2019-08-26 | $227.57 | $230.15 | $226.11 | $230.07 | $216.98 | 968,539 |
2019-08-23 | $228.94 | $231.64 | $225.57 | $226.57 | $213.68 | 1,497,940 |
2019-08-22 | $227.78 | $228.78 | $224.99 | $228.51 | $215.51 | 1,073,508 |
2019-08-21 | $225.55 | $227.48 | $224.79 | $227.38 | $214.44 | 1,279,477 |
2019-08-20 | $225.51 | $227.39 | $223.53 | $225.56 | $212.72 | 1,620,688 |
2019-08-19 | $224.04 | $225.69 | $222.83 | $225.19 | $212.37 | 1,415,927 |
2019-08-16 | $225.10 | $225.43 | $221.93 | $222.93 | $210.24 | 1,681,876 |
2019-08-15 | $219.25 | $224.57 | $218.85 | $224.20 | $211.44 | 1,773,207 |
2019-08-14 | $221.07 | $221.62 | $218.46 | $218.88 | $206.42 | 2,092,893 |
2019-08-13 | $222.68 | $223.59 | $219.37 | $221.10 | $208.52 | 2,473,032 |
2019-08-12 | $222.01 | $222.97 | $220.43 | $222.22 | $209.57 | 826,700 |
2019-08-09 | $221.62 | $224.71 | $219.48 | $222.23 | $209.58 | 1,251,347 |
2019-08-08 | $217.54 | $221.37 | $216.00 | $221.02 | $208.44 | 1,389,912 |
2019-08-07 | $216.03 | $219.01 | $211.54 | $217.43 | $205.06 | 1,827,762 |
2019-08-06 | $214.04 | $217.03 | $213.14 | $216.95 | $204.60 | 1,988,190 |
2019-08-05 | $214.63 | $216.20 | $211.32 | $213.90 | $201.73 | 2,268,704 |
2019-08-02 | $211.74 | $216.70 | $210.92 | $215.47 | $203.21 | 1,802,304 |
2019-08-01 | $210.11 | $213.86 | $208.50 | $211.41 | $199.38 | 1,691,417 |
2019-07-31 | $209.62 | $213.68 | $209.35 | $211.62 | $199.58 | 2,845,076 |
2019-07-30 | $206.54 | $209.00 | $205.59 | $208.65 | $196.78 | 2,080,079 |
2019-07-29 | $204.67 | $207.00 | $204.15 | $205.57 | $193.87 | 1,875,427 |
2019-07-26 | $205.50 | $206.08 | $203.65 | $204.59 | $192.95 | 1,336,798 |
2019-07-25 | $207.03 | $207.03 | $203.83 | $205.42 | $193.73 | 1,058,777 |
2019-07-24 | $206.82 | $207.29 | $204.58 | $204.79 | $193.14 | 1,932,414 |
2019-07-23 | $206.52 | $207.74 | $205.48 | $206.80 | $195.03 | 1,165,312 |
2019-07-22 | $205.95 | $207.16 | $204.68 | $206.70 | $194.94 | 1,259,198 |
2019-07-19 | $209.15 | $209.43 | $205.29 | $205.56 | $193.86 | 1,847,210 |
2019-07-18 | $208.65 | $209.41 | $205.01 | $208.66 | $196.79 | 1,279,565 |
2019-07-17 | $210.07 | $211.54 | $207.82 | $208.74 | $196.86 | 1,394,977 |
2019-07-16 | $211.18 | $211.59 | $209.02 | $209.31 | $197.40 | 1,430,587 |
2019-07-15 | $210.33 | $211.35 | $208.98 | $210.70 | $198.71 | 1,640,259 |
2019-07-12 | $209.52 | $209.52 | $207.42 | $208.98 | $197.09 | 1,263,333 |
2019-07-11 | $211.64 | $211.64 | $208.09 | $209.26 | $197.35 | 1,398,176 |
2019-07-10 | $211.88 | $212.43 | $210.04 | $211.53 | $199.49 | 1,858,616 |
2019-07-09 | $209.47 | $211.64 | $208.81 | $211.31 | $199.28 | 1,483,329 |
2019-07-08 | $208.89 | $210.40 | $208.31 | $208.95 | $197.06 | 1,227,661 |
2019-07-05 | $209.00 | $210.27 | $206.21 | $209.04 | $197.14 | 1,735,468 |
2019-07-03 | $206.41 | $211.89 | $206.40 | $210.17 | $198.21 | 1,408,734 |
2019-07-02 | $202.92 | $206.23 | $202.68 | $205.63 | $193.93 | 3,224,371 |
2019-07-01 | $205.00 | $205.50 | $199.48 | $202.30 | $190.79 | 3,051,525 |
2019-06-28 | $206.06 | $206.88 | $203.62 | $204.45 | $192.81 | 2,965,462 |
2019-06-27 | $206.93 | $208.20 | $205.55 | $205.85 | $194.14 | 2,044,747 |
2019-06-26 | $210.86 | $210.86 | $205.23 | $205.80 | $194.09 | 2,434,086 |
2019-06-25 | $215.04 | $215.41 | $210.69 | $210.81 | $198.81 | 1,542,655 |
2019-06-24 | $215.81 | $216.00 | $213.97 | $214.55 | $202.34 | 1,063,960 |
2019-06-21 | $217.46 | $217.93 | $214.24 | $215.18 | $202.93 | 2,420,359 |
2019-06-20 | $216.16 | $218.79 | $215.90 | $217.52 | $205.14 | 1,839,898 |
2019-06-19 | $213.51 | $217.04 | $213.19 | $216.17 | $203.87 | 1,421,344 |
2019-06-18 | $214.30 | $215.96 | $213.33 | $214.39 | $202.19 | 1,696,551 |
2019-06-17 | $211.72 | $214.69 | $211.30 | $214.09 | $201.04 | 1,780,862 |
2019-06-14 | $209.00 | $211.95 | $208.18 | $211.23 | $198.36 | 1,568,112 |
2019-06-13 | $212.10 | $212.65 | $208.53 | $209.01 | $196.27 | 2,586,472 |
2019-06-12 | $209.53 | $212.36 | $209.52 | $211.50 | $198.61 | 2,974,420 |
2019-06-11 | $209.84 | $210.47 | $207.47 | $208.97 | $196.24 | 1,715,564 |
2019-06-10 | $213.00 | $213.54 | $209.03 | $209.85 | $197.06 | 1,976,650 |
2019-06-07 | $213.55 | $214.52 | $212.03 | $212.46 | $199.51 | 1,132,167 |
2019-06-06 | $212.86 | $213.71 | $211.50 | $212.70 | $199.74 | 1,237,819 |
2019-06-05 | $209.61 | $212.96 | $208.71 | $212.77 | $199.80 | 2,193,404 |
2019-06-04 | $209.24 | $209.54 | $206.41 | $208.01 | $195.33 | 2,351,644 |
2019-06-03 | $208.86 | $209.79 | $206.50 | $209.29 | $196.54 | 1,730,752 |
2019-05-31 | $204.69 | $210.25 | $204.22 | $208.77 | $196.05 | 2,706,161 |
2019-05-30 | $201.34 | $205.02 | $200.53 | $204.69 | $192.22 | 1,568,659 |
2019-05-29 | $202.64 | $203.43 | $200.23 | $201.13 | $188.87 | 1,448,570 |
2019-05-28 | $204.15 | $204.75 | $202.48 | $202.55 | $190.21 | 1,936,340 |
2019-05-24 | $204.14 | $205.31 | $202.93 | $203.00 | $190.63 | 1,412,574 |
2019-05-23 | $200.17 | $203.85 | $200.17 | $202.92 | $190.55 | 1,436,823 |
2019-05-22 | $198.56 | $201.24 | $198.22 | $200.67 | $188.44 | 997,994 |
2019-05-21 | $199.48 | $200.02 | $197.99 | $198.17 | $186.09 | 1,338,127 |
2019-05-20 | $199.79 | $200.96 | $197.39 | $198.25 | $186.17 | 2,764,829 |
2019-05-17 | $200.89 | $202.74 | $200.53 | $202.43 | $190.09 | 1,421,363 |
2019-05-16 | $201.81 | $203.38 | $200.20 | $202.02 | $189.71 | 1,507,392 |
2019-05-15 | $198.20 | $201.20 | $197.02 | $200.47 | $188.25 | 1,285,420 |
2019-05-14 | $197.20 | $200.38 | $196.70 | $198.07 | $186.00 | 1,787,980 |
2019-05-13 | $194.52 | $197.40 | $194.08 | $196.88 | $184.88 | 1,790,613 |
2019-05-10 | $192.51 | $196.23 | $192.33 | $195.66 | $183.74 | 1,283,128 |
2019-05-09 | $191.71 | $192.92 | $190.09 | $192.52 | $180.79 | 1,240,377 |
2019-05-08 | $190.17 | $193.51 | $190.17 | $191.64 | $179.96 | 1,339,014 |
2019-05-07 | $191.97 | $192.31 | $188.53 | $189.85 | $178.28 | 1,510,040 |
2019-05-06 | $192.43 | $193.54 | $190.47 | $192.18 | $180.47 | 1,548,709 |
2019-05-03 | $193.34 | $194.53 | $192.27 | $192.95 | $181.19 | 1,059,127 |
2019-05-02 | $193.28 | $193.73 | $192.14 | $192.80 | $181.05 | 1,412,730 |
2019-05-01 | $194.95 | $195.05 | $192.14 | $192.91 | $181.15 | 1,384,725 |
2019-04-30 | $192.81 | $195.51 | $191.12 | $195.30 | $183.40 | 1,476,187 |
2019-04-29 | $192.90 | $193.92 | $191.96 | $192.44 | $180.71 | 901,421 |
2019-04-26 | $192.46 | $193.35 | $191.64 | $193.21 | $181.44 | 870,025 |
2019-04-25 | $192.43 | $193.31 | $190.81 | $192.29 | $180.57 | 993,122 |
2019-04-24 | $193.99 | $194.50 | $192.48 | $193.23 | $181.45 | 1,324,518 |
2019-04-23 | $193.59 | $194.39 | $192.51 | $193.40 | $181.61 | 1,457,702 |
2019-04-22 | $192.56 | $192.90 | $190.94 | $192.32 | $180.60 | 942,473 |
2019-04-18 | $190.93 | $193.60 | $190.05 | $192.91 | $181.15 | 1,325,350 |
2019-04-17 | $194.09 | $194.09 | $189.42 | $191.17 | $179.52 | 2,105,070 |
2019-04-16 | $196.17 | $196.17 | $191.05 | $192.20 | $180.49 | 2,108,312 |
2019-04-15 | $196.70 | $197.83 | $194.52 | $196.09 | $184.14 | 1,765,476 |
2019-04-12 | $196.64 | $198.06 | $194.80 | $197.96 | $185.90 | 1,412,266 |
2019-04-11 | $197.12 | $197.19 | $195.44 | $196.65 | $184.67 | 1,027,141 |
2019-04-10 | $196.46 | $197.27 | $196.00 | $196.62 | $184.64 | 1,304,477 |
2019-04-09 | $196.14 | $197.13 | $195.95 | $196.72 | $183.89 | 1,708,208 |
2019-04-08 | $195.07 | $196.47 | $194.19 | $196.22 | $183.42 | 2,166,540 |
2019-04-05 | $193.26 | $195.98 | $192.31 | $195.76 | $182.99 | 1,656,486 |
2019-04-04 | $194.94 | $195.06 | $192.65 | $193.05 | $180.46 | 1,684,065 |
2019-04-03 | $195.06 | $195.92 | $192.49 | $194.29 | $181.62 | 2,230,312 |
2019-04-02 | $193.00 | $195.80 | $192.11 | $195.12 | $182.39 | 2,762,366 |
2019-04-01 | $197.54 | $198.19 | $192.16 | $192.51 | $179.95 | 4,105,811 |
2019-03-29 | $195.46 | $197.33 | $194.66 | $197.06 | $184.21 | 3,017,741 |
2019-03-28 | $194.00 | $194.99 | $193.20 | $194.93 | $182.22 | 2,455,339 |
2019-03-27 | $195.05 | $196.04 | $192.62 | $194.09 | $181.43 | 2,250,576 |
2019-03-26 | $196.65 | $196.67 | $193.96 | $195.05 | $182.33 | 1,948,123 |
2019-03-25 | $194.10 | $196.31 | $193.53 | $195.69 | $182.93 | 2,157,581 |
2019-03-22 | $194.24 | $196.79 | $193.21 | $193.65 | $181.02 | 2,050,293 |
2019-03-21 | $191.16 | $194.75 | $190.80 | $194.71 | $182.01 | 1,761,369 |
2019-03-20 | $190.28 | $192.16 | $188.92 | $191.54 | $179.05 | 1,537,788 |
2019-03-19 | $189.42 | $190.22 | $188.51 | $189.91 | $177.52 | 1,848,207 |
2019-03-18 | $189.11 | $189.48 | $187.50 | $188.89 | $176.57 | 1,556,172 |
2019-03-15 | $188.00 | $189.00 | $187.62 | $188.97 | $176.65 | 2,541,695 |
2019-03-14 | $186.68 | $188.04 | $185.77 | $187.97 | $175.71 | 1,183,839 |
2019-03-13 | $185.70 | $187.55 | $185.70 | $187.23 | $175.02 | 1,512,656 |
2019-03-12 | $185.53 | $186.78 | $185.09 | $185.75 | $173.64 | 1,618,289 |
2019-03-11 | $182.31 | $185.30 | $182.05 | $185.16 | $173.08 | 1,586,706 |
2019-03-08 | $181.00 | $182.73 | $180.44 | $181.61 | $169.77 | 1,275,957 |
2019-03-07 | $182.01 | $182.97 | $180.81 | $181.75 | $169.90 | 1,375,879 |
2019-03-06 | $181.07 | $182.29 | $180.88 | $181.65 | $169.80 | 1,226,045 |
2019-03-05 | $179.43 | $181.91 | $179.43 | $181.06 | $169.25 | 1,991,458 |
2019-03-04 | $179.00 | $179.76 | $176.84 | $179.69 | $167.97 | 1,678,042 |
2019-03-01 | $176.20 | $178.19 | $174.27 | $177.92 | $166.32 | 2,048,002 |
2019-02-28 | $172.52 | $178.69 | $172.39 | $176.15 | $164.66 | 2,888,508 |
2019-02-27 | $174.30 | $176.77 | $171.71 | $173.20 | $161.90 | 1,632,188 |
2019-02-26 | $174.84 | $175.32 | $173.42 | $174.02 | $162.67 | 1,853,725 |
2019-02-25 | $177.24 | $177.53 | $174.07 | $174.23 | $162.87 | 1,946,457 |
2019-02-22 | $177.15 | $177.45 | $175.19 | $176.63 | $165.11 | 1,312,596 |
2019-02-21 | $176.32 | $176.75 | $174.58 | $176.51 | $165.00 | 1,407,566 |
2019-02-20 | $177.33 | $177.33 | $175.53 | $176.69 | $165.17 | 1,612,038 |
2019-02-19 | $177.97 | $178.32 | $176.72 | $177.60 | $166.02 | 1,961,650 |
2019-02-15 | $177.28 | $178.15 | $175.98 | $177.82 | $166.22 | 2,744,366 |
2019-02-14 | $173.61 | $176.07 | $173.07 | $175.79 | $164.33 | 1,832,493 |
2019-02-13 | $172.43 | $173.84 | $172.09 | $173.70 | $162.37 | 1,195,947 |
2019-02-12 | $173.08 | $173.75 | $172.07 | $172.59 | $161.33 | 1,471,829 |
2019-02-11 | $172.86 | $173.66 | $172.15 | $172.99 | $161.71 | 1,211,049 |
2019-02-08 | $171.91 | $172.99 | $171.05 | $172.43 | $161.18 | 1,294,644 |
2019-02-07 | $170.33 | $172.40 | $169.83 | $172.01 | $160.79 | 1,113,626 |
2019-02-06 | $171.32 | $172.36 | $170.10 | $170.27 | $159.17 | 1,423,287 |
2019-02-05 | $170.83 | $172.54 | $169.57 | $172.43 | $161.18 | 1,671,140 |
2019-02-04 | $170.20 | $170.95 | $168.88 | $170.94 | $159.79 | 2,846,761 |
2019-02-01 | $173.15 | $173.15 | $169.54 | $170.43 | $159.31 | 3,446,167 |
2019-01-31 | $169.79 | $173.95 | $169.25 | $172.84 | $161.57 | 4,046,133 |
2019-01-30 | $169.13 | $171.50 | $169.01 | $170.47 | $159.35 | 2,159,546 |
2019-01-29 | $167.68 | $169.52 | $167.55 | $169.44 | $158.39 | 1,849,756 |
2019-01-28 | $166.94 | $168.05 | $165.67 | $168.05 | $157.09 | 1,180,464 |
2019-01-25 | $166.50 | $168.13 | $165.79 | $167.41 | $156.49 | 1,482,088 |
2019-01-24 | $164.81 | $165.84 | $164.11 | $165.65 | $154.85 | 1,275,899 |
2019-01-23 | $164.51 | $165.80 | $164.34 | $165.79 | $154.98 | 1,700,185 |
2019-01-22 | $164.52 | $165.41 | $163.17 | $164.68 | $153.94 | 1,503,935 |
2019-01-18 | $165.25 | $165.25 | $163.38 | $164.67 | $153.93 | 1,762,988 |
2019-01-17 | $163.78 | $164.93 | $163.06 | $164.38 | $153.66 | 1,322,754 |
2019-01-16 | $163.45 | $164.31 | $162.83 | $163.78 | $153.10 | 1,495,177 |
2019-01-15 | $161.23 | $163.32 | $160.63 | $163.05 | $152.42 | 1,597,062 |
2019-01-14 | $161.04 | $162.56 | $160.85 | $161.40 | $150.87 | 1,435,420 |
2019-01-11 | $161.05 | $162.26 | $159.90 | $161.40 | $150.87 | 1,878,799 |
2019-01-10 | $159.47 | $161.99 | $158.62 | $161.86 | $151.30 | 1,986,590 |
2019-01-09 | $161.88 | $161.91 | $158.35 | $159.68 | $149.27 | 1,797,270 |
2019-01-08 | $159.78 | $161.13 | $158.58 | $161.09 | $150.58 | 2,502,666 |
2019-01-07 | $158.48 | $160.62 | $158.02 | $159.29 | $148.90 | 1,708,043 |
2019-01-04 | $158.11 | $160.07 | $157.69 | $158.31 | $147.99 | 2,529,958 |
2019-01-03 | $156.61 | $160.04 | $156.43 | $157.68 | $147.40 | 2,467,352 |
2019-01-02 | $157.11 | $157.11 | $153.93 | $156.74 | $146.52 | 2,030,598 |
2018-12-31 | $159.67 | $159.76 | $156.14 | $158.19 | $147.87 | 2,044,595 |
2018-12-28 | $159.73 | $161.61 | $157.75 | $158.83 | $148.47 | 1,740,012 |
2018-12-27 | $156.73 | $158.75 | $153.30 | $158.60 | $148.26 | 1,641,714 |
2018-12-26 | $153.40 | $157.53 | $150.67 | $157.53 | $147.26 | 1,981,544 |
2018-12-24 | $157.31 | $157.52 | $152.63 | $153.58 | $142.80 | 1,968,466 |
2018-12-21 | $161.54 | $164.60 | $157.62 | $158.00 | $146.91 | 4,385,686 |
2018-12-20 | $162.35 | $163.97 | $160.50 | $161.54 | $150.20 | 2,570,407 |
2018-12-19 | $162.48 | $164.69 | $161.78 | $162.54 | $151.13 | 1,912,317 |
2018-12-18 | $161.85 | $163.46 | $161.18 | $162.31 | $150.92 | 2,475,346 |
2018-12-17 | $166.95 | $167.16 | $160.37 | $160.94 | $149.65 | 2,743,371 |
2018-12-14 | $166.52 | $167.00 | $165.02 | $166.60 | $154.91 | 2,193,401 |
2018-12-13 | $165.14 | $167.64 | $164.43 | $166.80 | $155.09 | 2,153,772 |
2018-12-12 | $167.49 | $167.55 | $164.14 | $164.65 | $153.10 | 2,675,039 |
2018-12-11 | $166.73 | $167.32 | $165.50 | $166.64 | $154.95 | 2,032,958 |
2018-12-10 | $165.96 | $166.90 | $162.75 | $166.19 | $154.53 | 1,908,747 |
2018-12-07 | $167.37 | $168.58 | $165.84 | $166.43 | $154.75 | 3,357,428 |
2018-12-06 | $162.81 | $167.85 | $161.13 | $167.63 | $155.87 | 2,809,434 |
2018-12-04 | $163.27 | $165.45 | $163.04 | $163.48 | $152.01 | 2,468,831 |
2018-12-03 | $165.02 | $165.15 | $161.51 | $163.08 | $151.64 | 2,651,569 |
2018-11-30 | $163.22 | $164.66 | $161.88 | $164.49 | $152.95 | 2,741,429 |
2018-11-29 | $162.00 | $163.98 | $161.12 | $162.72 | $151.30 | 2,063,265 |
2018-11-28 | $161.23 | $162.89 | $160.99 | $162.00 | $150.63 | 2,332,247 |
2018-11-27 | $161.41 | $162.16 | $159.98 | $162.08 | $150.71 | 1,390,163 |
2018-11-26 | $160.99 | $161.77 | $159.25 | $161.59 | $150.25 | 1,447,159 |
2018-11-23 | $159.76 | $161.18 | $158.87 | $160.39 | $149.13 | 746,919 |
2018-11-21 | $160.58 | $161.42 | $159.03 | $160.31 | $149.06 | 2,009,744 |
2018-11-20 | $165.16 | $167.09 | $160.55 | $160.64 | $149.37 | 3,449,867 |
2018-11-19 | $164.50 | $166.36 | $163.88 | $166.23 | $154.56 | 2,171,755 |
2018-11-16 | $161.89 | $164.24 | $161.63 | $163.98 | $152.47 | 1,987,440 |
2018-11-15 | $162.75 | $162.85 | $160.65 | $162.13 | $150.75 | 1,987,847 |
2018-11-14 | $161.92 | $163.58 | $160.68 | $163.41 | $151.94 | 1,940,910 |
2018-11-13 | $161.35 | $161.76 | $159.76 | $161.31 | $149.99 | 1,496,761 |
2018-11-12 | $160.10 | $161.96 | $160.10 | $161.03 | $149.73 | 2,059,624 |
2018-11-09 | $159.29 | $160.30 | $159.19 | $160.14 | $148.90 | 2,279,769 |
2018-11-08 | $156.96 | $159.40 | $156.68 | $159.36 | $148.18 | 1,707,916 |
2018-11-07 | $157.53 | $157.78 | $156.05 | $156.95 | $145.94 | 1,803,384 |
2018-11-06 | $155.80 | $156.50 | $154.78 | $156.16 | $145.20 | 1,284,956 |
2018-11-05 | $152.90 | $155.85 | $152.47 | $155.70 | $144.77 | 2,301,360 |
2018-11-02 | $152.82 | $153.00 | $149.24 | $152.06 | $141.39 | 3,978,766 |
2018-11-01 | $156.54 | $157.50 | $152.85 | $153.02 | $142.28 | 3,963,552 |
2018-10-31 | $160.00 | $160.86 | $155.25 | $155.81 | $144.88 | 3,841,224 |
2018-10-30 | $154.00 | $161.71 | $150.14 | $160.95 | $149.66 | 5,553,576 |
2018-10-29 | $150.69 | $153.67 | $150.32 | $152.82 | $142.10 | 3,072,680 |
2018-10-26 | $152.46 | $152.77 | $148.74 | $149.61 | $139.11 | 3,639,017 |
2018-10-25 | $151.90 | $153.94 | $150.42 | $153.51 | $142.74 | 2,628,144 |
2018-10-24 | $150.62 | $152.87 | $149.75 | $151.97 | $141.31 | 3,056,302 |
2018-10-23 | $149.10 | $151.28 | $148.43 | $150.85 | $140.26 | 2,179,067 |
2018-10-22 | $150.10 | $150.68 | $148.96 | $149.25 | $138.78 | 1,996,789 |
2018-10-19 | $147.14 | $150.95 | $146.90 | $150.15 | $139.61 | 2,450,653 |
2018-10-18 | $146.49 | $148.15 | $145.77 | $146.79 | $136.49 | 1,515,769 |
2018-10-17 | $145.23 | $147.13 | $144.43 | $146.68 | $136.39 | 1,736,977 |
2018-10-16 | $143.15 | $146.36 | $142.69 | $145.69 | $135.47 | 1,303,074 |
2018-10-15 | $141.78 | $144.25 | $141.51 | $142.73 | $132.71 | 1,289,637 |
2018-10-12 | $142.09 | $143.78 | $140.82 | $142.05 | $132.08 | 2,219,810 |
2018-10-11 | $145.85 | $146.25 | $140.40 | $140.68 | $130.81 | 2,484,257 |
2018-10-10 | $146.58 | $147.75 | $145.50 | $145.50 | $135.29 | 3,517,146 |
2018-10-09 | $146.04 | $147.89 | $145.37 | $147.65 | $137.29 | 1,782,209 |
2018-10-08 | $145.05 | $146.92 | $145.00 | $145.79 | $135.56 | 1,760,835 |
2018-10-05 | $144.81 | $146.30 | $144.32 | $144.75 | $134.59 | 1,625,938 |
2018-10-04 | $143.73 | $144.81 | $142.36 | $144.44 | $134.30 | 1,507,945 |
2018-10-03 | $144.15 | $145.75 | $142.75 | $143.91 | $133.81 | 1,909,981 |
2018-10-02 | $144.04 | $144.60 | $143.11 | $144.13 | $134.02 | 1,043,427 |
2018-10-01 | $146.09 | $146.09 | $143.96 | $144.03 | $133.92 | 971,473 |
2018-09-28 | $143.35 | $145.43 | $143.35 | $145.30 | $135.10 | 1,523,444 |
2018-09-27 | $143.71 | $144.61 | $143.30 | $143.39 | $133.33 | 1,530,527 |
2018-09-26 | $145.51 | $145.93 | $143.69 | $143.95 | $133.11 | 1,378,358 |
2018-09-25 | $146.29 | $146.64 | $145.48 | $145.70 | $134.73 | 1,127,525 |
2018-09-24 | $148.00 | $148.08 | $145.91 | $146.38 | $135.36 | 1,258,039 |
2018-09-21 | $148.51 | $149.60 | $148.32 | $148.49 | $137.31 | 2,793,344 |
2018-09-20 | $147.61 | $148.86 | $146.86 | $148.73 | $137.54 | 1,021,373 |
2018-09-19 | $147.59 | $148.25 | $147.33 | $147.58 | $136.47 | 1,247,501 |
2018-09-18 | $147.12 | $148.49 | $146.93 | $147.41 | $136.31 | 1,108,310 |
2018-09-17 | $147.08 | $148.40 | $146.38 | $147.75 | $136.63 | 1,507,818 |
2018-09-14 | $148.53 | $148.64 | $146.71 | $147.19 | $136.11 | 1,182,748 |
2018-09-13 | $148.00 | $149.41 | $147.75 | $148.72 | $137.53 | 1,676,559 |
2018-09-12 | $147.27 | $147.45 | $146.44 | $147.31 | $136.22 | 1,359,869 |
2018-09-11 | $147.19 | $147.53 | $146.53 | $147.00 | $135.94 | 1,194,867 |
2018-09-10 | $147.25 | $148.36 | $147.07 | $147.33 | $136.24 | 1,312,268 |
2018-09-07 | $147.57 | $148.20 | $146.36 | $146.55 | $135.52 | 1,510,900 |
2018-09-06 | $147.80 | $148.41 | $147.30 | $148.09 | $136.94 | 1,304,038 |
2018-09-05 | $148.03 | $148.11 | $146.54 | $147.60 | $136.49 | 1,667,216 |
2018-09-04 | $148.73 | $149.06 | $147.56 | $148.15 | $137.00 | 1,171,017 |
2018-08-31 | $149.13 | $150.17 | $148.74 | $149.12 | $137.90 | 965,384 |
2018-08-30 | $150.63 | $150.88 | $148.60 | $148.94 | $137.73 | 1,034,133 |
2018-08-29 | $150.29 | $151.26 | $150.17 | $150.45 | $139.13 | 1,308,952 |
2018-08-28 | $148.05 | $150.11 | $147.89 | $150.10 | $138.80 | 1,192,447 |
2018-08-27 | $148.56 | $149.05 | $147.75 | $148.37 | $137.20 | 1,072,793 |
2018-08-24 | $147.38 | $148.53 | $147.38 | $148.06 | $136.92 | 1,339,896 |
2018-08-23 | $148.43 | $148.72 | $147.19 | $147.38 | $136.29 | 1,206,611 |
2018-08-22 | $149.27 | $149.69 | $147.50 | $148.11 | $136.96 | 1,134,443 |
2018-08-21 | $150.61 | $150.82 | $148.94 | $149.28 | $138.04 | 1,519,957 |
2018-08-20 | $151.62 | $151.92 | $150.52 | $150.79 | $139.44 | 1,496,325 |
2018-08-17 | $149.89 | $151.21 | $149.71 | $151.17 | $139.79 | 1,541,981 |
2018-08-16 | $149.97 | $150.56 | $149.52 | $149.72 | $138.45 | 1,154,226 |
2018-08-15 | $149.09 | $149.86 | $148.41 | $149.54 | $138.28 | 1,413,930 |
2018-08-14 | $149.16 | $149.87 | $148.58 | $149.11 | $137.89 | 1,433,543 |
2018-08-13 | $149.00 | $149.83 | $148.59 | $149.01 | $137.79 | 957,926 |
2018-08-10 | $150.16 | $151.39 | $149.08 | $149.18 | $137.95 | 1,259,984 |
2018-08-09 | $149.53 | $150.70 | $149.12 | $150.57 | $139.24 | 1,231,718 |
2018-08-08 | $150.27 | $150.27 | $148.68 | $149.32 | $138.08 | 1,060,253 |
2018-08-07 | $150.87 | $150.87 | $148.69 | $150.03 | $138.74 | 1,418,101 |
2018-08-06 | $151.30 | $151.63 | $149.73 | $150.91 | $139.55 | 1,272,652 |
2018-08-03 | $148.58 | $151.19 | $148.00 | $150.99 | $139.62 | 1,672,983 |
2018-08-02 | $149.79 | $150.36 | $148.14 | $148.21 | $137.05 | 1,877,079 |
2018-08-01 | $147.67 | $150.49 | $147.25 | $150.17 | $138.87 | 2,766,309 |
2018-07-31 | $146.86 | $150.82 | $145.60 | $148.24 | $137.08 | 3,924,394 |
2018-07-30 | $144.03 | $144.55 | $141.94 | $142.72 | $131.98 | 1,963,190 |
2018-07-27 | $145.04 | $145.14 | $143.98 | $144.38 | $133.51 | 1,424,788 |
2018-07-26 | $143.17 | $144.84 | $142.83 | $144.51 | $133.63 | 1,618,997 |
2018-07-25 | $141.24 | $143.35 | $141.12 | $142.94 | $132.18 | 1,572,094 |
2018-07-24 | $140.44 | $141.68 | $138.51 | $141.57 | $130.91 | 3,230,387 |
2018-07-23 | $140.78 | $140.97 | $139.42 | $140.84 | $130.24 | 1,457,905 |
2018-07-20 | $141.32 | $142.02 | $140.12 | $140.38 | $129.81 | 1,787,009 |
2018-07-19 | $140.98 | $142.55 | $140.76 | $141.67 | $131.01 | 1,505,861 |
2018-07-18 | $142.17 | $142.47 | $140.65 | $141.38 | $130.74 | 2,046,381 |
2018-07-17 | $141.80 | $142.26 | $140.91 | $142.17 | $131.47 | 2,995,089 |
2018-07-16 | $142.30 | $142.95 | $141.21 | $141.76 | $131.09 | 1,644,530 |
2018-07-13 | $143.77 | $144.62 | $142.93 | $143.23 | $132.45 | 953,704 |
2018-07-12 | $143.57 | $144.75 | $143.07 | $143.76 | $132.94 | 1,504,603 |
2018-07-11 | $142.98 | $144.39 | $142.70 | $143.41 | $132.62 | 1,250,377 |
2018-07-10 | $141.50 | $144.04 | $139.17 | $143.54 | $132.74 | 3,775,278 |
2018-07-09 | $144.83 | $145.02 | $141.72 | $142.18 | $131.48 | 2,334,404 |
2018-07-06 | $145.54 | $146.33 | $144.91 | $145.81 | $134.83 | 1,376,605 |
2018-07-05 | $143.77 | $145.71 | $143.39 | $145.67 | $134.71 | 1,512,363 |
2018-07-03 | $144.69 | $145.04 | $142.76 | $143.03 | $132.26 | 1,669,614 |
2018-07-02 | $144.33 | $144.73 | $142.71 | $144.67 | $133.78 | 1,559,546 |
2018-06-29 | $143.43 | $145.00 | $142.65 | $144.17 | $133.32 | 1,995,806 |
2018-06-28 | $143.35 | $144.41 | $142.58 | $144.26 | $133.40 | 2,110,251 |
2018-06-27 | $143.32 | $144.19 | $142.92 | $143.35 | $132.56 | 2,147,741 |
2018-06-26 | $142.48 | $143.44 | $141.96 | $143.17 | $132.39 | 3,052,530 |
2018-06-25 | $142.56 | $143.06 | $141.33 | $142.15 | $131.45 | 2,174,152 |
2018-06-22 | $142.38 | $143.34 | $140.89 | $142.82 | $132.07 | 2,564,092 |
2018-06-21 | $140.65 | $141.82 | $140.34 | $141.68 | $131.02 | 1,940,766 |
2018-06-20 | $138.97 | $141.00 | $138.45 | $140.54 | $129.96 | 2,178,386 |
2018-06-19 | $137.61 | $140.30 | $137.48 | $139.08 | $128.61 | 2,741,721 |
2018-06-18 | $137.33 | $138.34 | $136.74 | $138.23 | $127.83 | 1,497,821 |
2018-06-15 | $138.70 | $140.20 | $138.25 | $138.56 | $127.42 | 3,087,797 |
2018-06-14 | $136.79 | $138.93 | $136.50 | $138.35 | $127.23 | 2,103,459 |
2018-06-13 | $140.66 | $140.66 | $136.03 | $136.46 | $125.49 | 2,270,371 |
2018-06-12 | $138.58 | $141.25 | $138.00 | $141.14 | $129.79 | 2,940,907 |
2018-06-11 | $138.50 | $140.64 | $138.08 | $139.64 | $128.41 | 1,475,110 |
2018-06-08 | $138.58 | $139.25 | $137.82 | $138.58 | $127.44 | 3,537,375 |
2018-06-07 | $139.07 | $139.35 | $137.59 | $138.18 | $127.07 | 1,492,956 |
2018-06-06 | $139.37 | $139.52 | $137.58 | $139.04 | $127.86 | 1,347,027 |
2018-06-05 | $140.06 | $140.42 | $137.75 | $138.91 | $127.74 | 2,565,215 |
2018-06-04 | $139.49 | $140.25 | $138.79 | $140.06 | $128.80 | 1,246,413 |
2018-06-01 | $138.20 | $138.81 | $136.85 | $138.52 | $127.38 | 1,623,672 |
2018-05-31 | $137.25 | $138.57 | $135.98 | $138.37 | $127.25 | 4,514,493 |
2018-05-30 | $135.94 | $138.29 | $135.62 | $137.83 | $126.75 | 1,848,107 |
2018-05-29 | $135.70 | $136.75 | $134.87 | $135.97 | $125.04 | 2,295,449 |
2018-05-25 | $135.72 | $137.69 | $135.64 | $136.33 | $125.37 | 1,484,623 |
2018-05-24 | $136.94 | $137.54 | $135.06 | $135.50 | $124.61 | 1,729,785 |
2018-05-23 | $137.17 | $137.53 | $136.20 | $136.83 | $125.83 | 1,772,453 |
2018-05-22 | $137.60 | $137.60 | $135.87 | $137.15 | $126.12 | 2,169,121 |
2018-05-21 | $137.64 | $137.72 | $136.24 | $137.38 | $126.34 | 1,266,887 |
2018-05-18 | $136.72 | $138.66 | $135.99 | $137.05 | $126.03 | 3,562,524 |
2018-05-17 | $137.00 | $137.43 | $136.03 | $136.85 | $125.85 | 1,820,363 |
2018-05-16 | $136.85 | $137.34 | $135.89 | $136.47 | $125.50 | 1,839,925 |
2018-05-15 | $137.32 | $137.88 | $135.27 | $136.70 | $125.71 | 2,607,796 |
2018-05-14 | $138.80 | $139.43 | $137.48 | $138.29 | $127.17 | 1,142,795 |
2018-05-11 | $140.00 | $140.43 | $138.40 | $138.86 | $127.70 | 1,198,129 |
2018-05-10 | $138.89 | $141.01 | $138.38 | $139.89 | $128.64 | 1,801,934 |
2018-05-09 | $137.16 | $138.22 | $136.20 | $137.95 | $126.86 | 1,661,393 |
2018-05-08 | $137.77 | $138.03 | $135.85 | $137.01 | $126.00 | 3,069,677 |
2018-05-07 | $138.75 | $139.79 | $137.32 | $138.14 | $127.03 | 1,532,413 |
2018-05-04 | $137.19 | $139.70 | $137.19 | $138.85 | $127.69 | 1,729,760 |
2018-05-03 | $135.78 | $137.96 | $135.04 | $137.58 | $126.52 | 1,859,024 |
2018-05-02 | $134.39 | $137.73 | $134.39 | $136.47 | $125.50 | 2,362,766 |
2018-05-01 | $137.07 | $138.66 | $133.85 | $135.10 | $124.24 | 3,250,088 |
2018-04-30 | $134.95 | $137.74 | $134.51 | $136.36 | $125.40 | 2,548,633 |
2018-04-27 | $134.75 | $135.81 | $133.53 | $135.24 | $124.37 | 2,311,137 |
2018-04-26 | $136.32 | $137.71 | $135.91 | $136.84 | $125.84 | 1,794,522 |
2018-04-25 | $136.15 | $136.95 | $135.36 | $135.73 | $124.82 | 1,511,866 |
2018-04-24 | $138.72 | $139.16 | $136.16 | $136.96 | $125.95 | 2,430,031 |
2018-04-23 | $137.30 | $138.40 | $136.78 | $138.20 | $127.09 | 1,911,348 |
2018-04-20 | $136.97 | $138.90 | $136.24 | $136.62 | $125.64 | 2,659,251 |
2018-04-19 | $139.17 | $139.61 | $136.68 | $137.42 | $126.37 | 2,553,131 |
2018-04-18 | $140.81 | $141.15 | $139.67 | $139.81 | $128.57 | 1,773,365 |
2018-04-17 | $139.27 | $142.07 | $138.32 | $141.02 | $129.68 | 2,734,506 |
2018-04-16 | $139.79 | $140.04 | $137.95 | $138.52 | $127.38 | 2,073,224 |
2018-04-13 | $138.90 | $140.42 | $138.12 | $138.90 | $127.73 | 1,460,389 |
2018-04-12 | $140.80 | $140.80 | $137.60 | $138.38 | $127.26 | 2,805,301 |
2018-04-11 | $136.36 | $141.70 | $136.34 | $139.92 | $128.67 | 2,807,615 |
2018-04-10 | $143.50 | $144.18 | $135.14 | $137.40 | $126.35 | 6,323,576 |
2018-04-09 | $142.36 | $145.01 | $142.36 | $143.19 | $130.96 | 1,829,726 |
2018-04-06 | $143.51 | $144.40 | $141.47 | $142.16 | $130.02 | 1,527,390 |
2018-04-05 | $143.00 | $145.61 | $142.85 | $144.08 | $131.78 | 2,013,386 |
2018-04-04 | $140.98 | $143.55 | $140.24 | $143.05 | $130.84 | 1,956,481 |
2018-04-03 | $144.09 | $144.87 | $140.39 | $141.42 | $129.34 | 3,442,378 |
2018-04-02 | $145.73 | $146.99 | $142.79 | $143.83 | $131.55 | 2,705,360 |
2018-03-29 | $144.80 | $145.82 | $143.61 | $145.34 | $132.93 | 2,978,285 |
2018-03-28 | $144.31 | $146.21 | $144.06 | $144.30 | $131.98 | 2,423,063 |
2018-03-27 | $145.14 | $147.15 | $142.97 | $144.46 | $132.13 | 3,042,491 |
2018-03-26 | $144.23 | $145.51 | $142.61 | $145.21 | $132.81 | 2,143,161 |
2018-03-23 | $142.98 | $144.84 | $141.91 | $142.27 | $130.12 | 2,161,518 |
2018-03-22 | $141.87 | $145.19 | $141.28 | $143.01 | $130.80 | 2,450,793 |
2018-03-21 | $146.81 | $146.81 | $142.18 | $142.33 | $130.18 | 2,422,301 |
2018-03-20 | $145.38 | $147.68 | $145.38 | $146.31 | $133.82 | 2,480,655 |
2018-03-19 | $146.26 | $146.62 | $144.02 | $145.12 | $132.73 | 2,571,762 |
2018-03-16 | $146.37 | $147.20 | $145.37 | $146.55 | $134.04 | 4,036,925 |
2018-03-15 | $146.98 | $147.43 | $145.91 | $146.65 | $134.13 | 2,134,546 |
2018-03-14 | $146.50 | $147.32 | $145.59 | $146.46 | $133.95 | 2,286,622 |
2018-03-13 | $145.32 | $150.12 | $145.32 | $146.25 | $133.76 | 2,145,870 |
2018-03-12 | $143.31 | $145.70 | $143.31 | $145.08 | $132.69 | 2,416,469 |
2018-03-09 | $142.67 | $144.32 | $142.53 | $143.58 | $131.32 | 2,166,758 |
2018-03-08 | $140.51 | $142.87 | $140.11 | $142.74 | $130.55 | 2,676,433 |
2018-03-07 | $137.99 | $140.84 | $137.63 | $140.00 | $128.05 | 2,749,973 |
2018-03-06 | $136.73 | $140.43 | $136.21 | $138.88 | $127.02 | 3,144,476 |
2018-03-05 | $133.27 | $137.24 | $133.27 | $136.81 | $125.13 | 2,486,090 |
2018-03-02 | $134.63 | $134.75 | $132.02 | $134.00 | $122.56 | 3,224,579 |
2018-03-01 | $139.00 | $139.62 | $134.91 | $135.37 | $123.81 | 3,177,951 |
2018-02-28 | $141.31 | $141.62 | $139.31 | $139.33 | $127.43 | 4,009,924 |
2018-02-27 | $142.72 | $142.99 | $135.81 | $140.70 | $128.69 | 4,567,208 |
2018-02-26 | $142.14 | $142.95 | $142.08 | $142.74 | $130.55 | 2,204,725 |
2018-02-23 | $139.60 | $141.87 | $138.87 | $141.87 | $129.76 | 1,906,413 |
2018-02-22 | $137.96 | $140.48 | $137.23 | $138.98 | $127.11 | 2,727,812 |
2018-02-21 | $139.43 | $140.25 | $137.34 | $137.44 | $125.70 | 2,811,368 |
2018-02-20 | $139.16 | $140.70 | $138.67 | $139.24 | $127.35 | 2,217,145 |
2018-02-16 | $135.86 | $141.05 | $135.80 | $140.02 | $128.06 | 2,925,613 |
2018-02-15 | $135.56 | $136.93 | $133.04 | $136.22 | $124.59 | 3,215,696 |
2018-02-14 | $135.03 | $135.90 | $132.62 | $135.48 | $123.91 | 4,790,700 |
2018-02-13 | $136.03 | $136.92 | $134.86 | $136.31 | $124.67 | 3,495,988 |
2018-02-12 | $136.99 | $137.23 | $133.83 | $136.23 | $124.60 | 3,817,718 |
2018-02-09 | $134.35 | $136.93 | $130.37 | $136.05 | $124.43 | 3,961,314 |
2018-02-08 | $139.88 | $140.93 | $133.46 | $133.57 | $122.17 | 3,745,764 |
2018-02-07 | $139.85 | $142.33 | $139.24 | $140.00 | $128.05 | 2,243,216 |
2018-02-06 | $140.28 | $142.17 | $137.63 | $140.17 | $128.20 | 3,712,804 |
2018-02-05 | $144.14 | $146.29 | $141.77 | $142.04 | $129.91 | 2,986,691 |
2018-02-02 | $146.44 | $146.74 | $144.23 | $145.22 | $132.82 | 2,467,324 |
2018-02-01 | $148.02 | $149.36 | $146.54 | $147.06 | $134.50 | 2,348,813 |
2018-01-31 | $145.41 | $148.84 | $145.24 | $147.70 | $135.09 | 3,170,358 |
2018-01-30 | $143.88 | $145.66 | $142.84 | $145.15 | $132.76 | 2,422,701 |
2018-01-29 | $144.90 | $145.99 | $143.68 | $144.33 | $132.01 | 3,860,345 |
2018-01-26 | $143.14 | $145.14 | $142.84 | $145.13 | $132.74 | 1,706,287 |
2018-01-25 | $142.46 | $143.06 | $141.50 | $142.96 | $130.75 | 2,304,610 |
2018-01-24 | $141.10 | $142.68 | $141.01 | $141.76 | $129.66 | 3,049,528 |
2018-01-23 | $139.51 | $141.44 | $139.20 | $141.20 | $129.14 | 2,906,999 |
2018-01-22 | $137.69 | $139.24 | $137.41 | $139.24 | $127.35 | 1,826,651 |
2018-01-19 | $135.90 | $137.68 | $134.75 | $137.62 | $125.87 | 3,283,570 |
2018-01-18 | $136.58 | $136.67 | $134.72 | $135.19 | $123.65 | 3,362,992 |
2018-01-17 | $136.12 | $137.16 | $135.55 | $136.64 | $124.97 | 1,995,540 |
2018-01-16 | $133.24 | $138.00 | $133.24 | $135.63 | $124.05 | 2,936,675 |
2018-01-12 | $135.39 | $135.50 | $132.54 | $133.00 | $121.64 | 3,197,260 |
2018-01-11 | $138.00 | $138.01 | $134.51 | $134.97 | $123.45 | 3,244,029 |
2018-01-10 | $140.41 | $140.60 | $136.03 | $137.61 | $125.86 | 3,318,674 |
2018-01-09 | $142.10 | $142.25 | $140.86 | $141.05 | $129.01 | 1,479,532 |
2018-01-08 | $140.66 | $143.24 | $140.66 | $142.01 | $129.88 | 1,878,894 |
2018-01-05 | $140.23 | $140.70 | $139.59 | $140.51 | $128.51 | 2,115,466 |
2018-01-04 | $141.44 | $141.96 | $139.58 | $139.61 | $127.69 | 1,706,815 |
2018-01-03 | $141.05 | $142.50 | $140.86 | $141.68 | $129.58 | 1,770,470 |
2018-01-02 | $143.16 | $143.22 | $140.91 | $141.13 | $129.08 | 1,880,582 |
2017-12-29 | $143.16 | $143.51 | $142.50 | $142.67 | $130.49 | 1,125,309 |
2017-12-28 | $141.65 | $143.32 | $141.55 | $142.91 | $130.71 | 1,528,660 |
2017-12-27 | $140.61 | $142.25 | $140.34 | $141.56 | $129.47 | 1,002,001 |
2017-12-26 | $140.21 | $141.77 | $139.93 | $140.91 | $128.24 | 821,994 |
2017-12-22 | $140.20 | $141.09 | $138.52 | $140.66 | $128.02 | 3,067,823 |
2017-12-21 | $140.25 | $141.21 | $139.41 | $139.61 | $127.06 | 2,563,592 |
2017-12-20 | $142.00 | $142.26 | $140.02 | $140.19 | $127.59 | 2,576,475 |
2017-12-19 | $143.01 | $143.95 | $141.75 | $141.86 | $129.11 | 2,202,613 |
2017-12-18 | $143.65 | $143.65 | $142.01 | $142.84 | $130.00 | 2,010,995 |
2017-12-15 | $143.79 | $144.78 | $141.94 | $142.76 | $129.93 | 3,630,701 |
2017-12-14 | $143.74 | $145.01 | $143.58 | $143.64 | $130.73 | 2,105,925 |
2017-12-13 | $143.48 | $145.59 | $143.48 | $143.73 | $130.81 | 1,693,566 |
2017-12-12 | $144.16 | $145.60 | $143.17 | $143.51 | $130.61 | 1,852,582 |
2017-12-11 | $144.19 | $144.51 | $141.46 | $144.05 | $131.10 | 2,269,385 |
2017-12-08 | $144.50 | $144.92 | $142.27 | $142.47 | $129.66 | 1,690,412 |
2017-12-07 | $142.75 | $144.54 | $141.50 | $144.11 | $131.16 | 2,172,288 |
2017-12-06 | $140.42 | $142.33 | $140.14 | $141.80 | $129.05 | 1,099,505 |
2017-12-05 | $138.64 | $141.33 | $138.58 | $140.76 | $128.11 | 1,732,504 |
2017-12-04 | $143.72 | $144.39 | $138.96 | $138.97 | $126.48 | 2,231,374 |
2017-12-01 | $144.22 | $145.15 | $141.67 | $143.61 | $130.70 | 1,993,812 |
2017-11-30 | $146.72 | $147.09 | $142.53 | $143.93 | $130.99 | 4,173,153 |
2017-11-29 | $148.47 | $148.79 | $145.71 | $146.30 | $133.15 | 2,151,615 |
2017-11-28 | $148.58 | $149.48 | $147.16 | $148.64 | $135.28 | 2,368,832 |
2017-11-27 | $147.51 | $149.31 | $147.51 | $148.23 | $134.91 | 1,485,897 |
2017-11-24 | $145.76 | $147.66 | $145.42 | $147.30 | $134.06 | 887,597 |
2017-11-22 | $146.38 | $146.87 | $145.00 | $145.31 | $132.25 | 1,694,700 |
2017-11-21 | $146.38 | $147.30 | $145.64 | $146.59 | $133.41 | 1,923,439 |
2017-11-20 | $146.35 | $147.19 | $145.63 | $146.22 | $133.08 | 1,703,515 |
2017-11-17 | $147.97 | $148.85 | $145.57 | $145.87 | $132.76 | 2,053,879 |
2017-11-16 | $149.89 | $150.17 | $147.83 | $148.40 | $135.06 | 2,013,011 |
2017-11-15 | $149.55 | $149.84 | $146.80 | $148.93 | $135.54 | 1,629,940 |
2017-11-14 | $150.05 | $150.97 | $148.34 | $149.49 | $136.05 | 1,854,519 |
2017-11-13 | $151.27 | $152.80 | $148.62 | $150.04 | $136.55 | 2,453,045 |
2017-11-10 | $151.33 | $151.80 | $148.46 | $150.54 | $137.01 | 1,537,154 |
2017-11-09 | $151.80 | $153.01 | $150.56 | $151.82 | $138.17 | 1,808,118 |
2017-11-08 | $150.30 | $155.28 | $150.15 | $152.72 | $138.99 | 2,284,685 |
2017-11-07 | $149.99 | $150.79 | $146.83 | $150.66 | $137.12 | 2,502,843 |
2017-11-06 | $145.04 | $150.96 | $144.96 | $150.16 | $136.66 | 3,936,627 |
2017-11-03 | $141.83 | $142.41 | $140.23 | $142.10 | $129.33 | 1,577,242 |
2017-11-02 | $140.65 | $142.96 | $140.52 | $142.44 | $129.64 | 1,364,057 |
2017-11-01 | $144.25 | $144.66 | $140.39 | $140.81 | $128.15 | 2,819,212 |
2017-10-31 | $139.92 | $144.33 | $138.30 | $143.67 | $130.76 | 2,993,063 |
2017-10-30 | $138.76 | $144.80 | $138.41 | $142.87 | $130.03 | 5,117,766 |
2017-10-27 | $139.29 | $140.14 | $138.15 | $139.03 | $126.53 | 1,556,171 |
2017-10-26 | $138.06 | $139.24 | $137.41 | $138.45 | $126.01 | 1,692,666 |
2017-10-25 | $137.67 | $138.13 | $136.60 | $137.37 | $125.02 | 1,052,899 |
2017-10-24 | $139.00 | $139.07 | $137.21 | $138.03 | $125.62 | 1,863,651 |
2017-10-23 | $138.63 | $139.25 | $137.74 | $138.75 | $126.28 | 1,555,732 |
2017-10-20 | $138.78 | $140.23 | $138.20 | $139.07 | $126.57 | 1,860,906 |
2017-10-19 | $137.42 | $139.00 | $137.05 | $138.39 | $125.95 | 2,054,708 |
2017-10-18 | $138.95 | $139.14 | $137.41 | $137.48 | $125.12 | 1,695,784 |
2017-10-17 | $139.65 | $140.34 | $138.07 | $139.13 | $126.62 | 1,388,299 |
2017-10-16 | $139.71 | $140.68 | $138.80 | $139.59 | $127.04 | 1,590,185 |
2017-10-13 | $140.75 | $140.91 | $139.27 | $139.97 | $127.39 | 1,815,471 |
2017-10-12 | $137.99 | $140.33 | $137.38 | $140.03 | $127.44 | 1,657,943 |
2017-10-11 | $137.02 | $138.99 | $137.02 | $137.93 | $125.53 | 1,983,631 |
2017-10-10 | $138.16 | $138.45 | $136.87 | $137.09 | $124.77 | 2,173,858 |
2017-10-09 | $139.00 | $139.11 | $137.52 | $137.94 | $125.54 | 2,115,772 |
2017-10-06 | $138.51 | $139.13 | $137.38 | $139.11 | $126.61 | 1,340,697 |
2017-10-05 | $139.12 | $139.93 | $139.00 | $139.25 | $126.73 | 1,965,427 |
2017-10-04 | $136.90 | $139.65 | $136.69 | $138.84 | $126.36 | 1,822,066 |
2017-10-03 | $136.00 | $137.20 | $135.86 | $136.66 | $124.38 | 1,885,781 |
2017-10-02 | $137.03 | $137.65 | $135.66 | $135.86 | $123.65 | 1,502,541 |
2017-09-29 | $135.72 | $137.18 | $135.61 | $136.68 | $124.39 | 1,700,530 |
2017-09-28 | $134.29 | $136.14 | $133.74 | $136.10 | $123.87 | 1,958,772 |
2017-09-27 | $136.02 | $136.39 | $134.51 | $134.74 | $122.04 | 2,639,446 |
2017-09-26 | $137.40 | $137.95 | $134.11 | $136.42 | $123.56 | 2,500,620 |
2017-09-25 | $137.81 | $138.37 | $137.07 | $137.39 | $124.44 | 1,926,722 |
2017-09-22 | $138.21 | $139.18 | $137.17 | $137.78 | $124.79 | 2,608,992 |
2017-09-21 | $140.53 | $140.88 | $139.40 | $139.40 | $126.26 | 1,957,320 |
2017-09-20 | $141.16 | $141.62 | $139.47 | $140.40 | $127.16 | 2,852,130 |
2017-09-19 | $144.78 | $145.58 | $138.78 | $140.98 | $127.69 | 5,490,290 |
2017-09-18 | $145.02 | $146.23 | $144.53 | $144.77 | $131.12 | 1,530,997 |
2017-09-15 | $143.06 | $145.14 | $142.87 | $145.01 | $131.34 | 3,204,995 |
2017-09-14 | $142.82 | $143.10 | $141.41 | $142.85 | $129.38 | 2,778,881 |
2017-09-13 | $144.93 | $145.04 | $143.39 | $143.70 | $130.15 | 2,085,702 |
2017-09-12 | $146.14 | $146.30 | $143.85 | $144.83 | $131.18 | 2,058,666 |
2017-09-11 | $146.42 | $146.85 | $144.62 | $146.18 | $132.40 | 2,173,796 |
2017-09-08 | $146.80 | $146.80 | $144.44 | $144.99 | $131.32 | 2,218,987 |
2017-09-07 | $146.31 | $147.03 | $146.02 | $146.99 | $133.13 | 1,747,689 |
2017-09-06 | $147.00 | $147.31 | $146.07 | $146.07 | $132.30 | 1,335,914 |
2017-09-05 | $145.97 | $147.15 | $145.67 | $146.94 | $133.09 | 1,559,315 |
2017-09-01 | $148.33 | $148.33 | $145.23 | $145.77 | $132.03 | 1,765,838 |
2017-08-31 | $147.38 | $148.71 | $146.88 | $148.05 | $134.09 | 2,291,202 |
2017-08-30 | $145.65 | $147.64 | $145.32 | $147.52 | $133.61 | 1,744,680 |
2017-08-29 | $145.09 | $146.63 | $144.89 | $145.89 | $132.14 | 1,178,480 |
2017-08-28 | $144.29 | $146.12 | $144.29 | $145.78 | $132.04 | 1,570,033 |
2017-08-25 | $144.72 | $146.09 | $143.98 | $144.24 | $130.64 | 1,220,345 |
2017-08-24 | $143.05 | $144.26 | $142.51 | $143.80 | $130.24 | 1,573,756 |
2017-08-23 | $141.99 | $143.11 | $141.71 | $142.84 | $129.37 | 889,818 |
2017-08-22 | $141.28 | $142.26 | $140.95 | $142.09 | $128.69 | 1,028,067 |
2017-08-21 | $140.19 | $141.46 | $140.13 | $141.28 | $127.96 | 1,465,414 |
2017-08-18 | $139.44 | $140.38 | $138.72 | $140.00 | $126.80 | 1,074,956 |
2017-08-17 | $141.03 | $141.51 | $139.65 | $139.65 | $126.48 | 891,009 |
2017-08-16 | $140.00 | $141.13 | $139.68 | $141.09 | $127.79 | 1,318,731 |
2017-08-15 | $139.66 | $140.16 | $138.92 | $139.69 | $126.52 | 1,360,134 |
2017-08-14 | $137.40 | $140.02 | $137.40 | $139.97 | $126.77 | 1,590,700 |
2017-08-11 | $137.19 | $137.77 | $136.29 | $136.68 | $123.79 | 870,753 |
2017-08-10 | $137.30 | $138.11 | $136.81 | $136.83 | $123.93 | 1,024,990 |
2017-08-09 | $136.37 | $138.39 | $136.33 | $137.85 | $124.85 | 1,311,857 |
2017-08-08 | $137.49 | $137.56 | $136.17 | $136.63 | $123.75 | 1,331,991 |
2017-08-07 | $137.38 | $138.16 | $136.95 | $138.07 | $125.05 | 976,603 |
2017-08-04 | $137.50 | $138.01 | $137.15 | $137.57 | $124.60 | 926,414 |
2017-08-03 | $138.06 | $138.18 | $136.84 | $137.15 | $124.22 | 1,654,377 |
2017-08-02 | $136.08 | $138.14 | $135.63 | $137.97 | $124.96 | 2,386,679 |
2017-08-01 | $136.23 | $136.42 | $135.51 | $135.97 | $123.15 | 2,340,190 |
2017-07-31 | $138.67 | $139.13 | $135.75 | $136.33 | $123.48 | 2,350,822 |
2017-07-28 | $135.17 | $138.79 | $134.81 | $138.34 | $125.30 | 1,956,788 |
2017-07-27 | $139.12 | $139.50 | $134.00 | $134.86 | $122.15 | 2,917,342 |
2017-07-26 | $136.32 | $137.99 | $136.28 | $137.87 | $124.87 | 1,335,048 |
2017-07-25 | $137.72 | $137.73 | $136.04 | $136.62 | $123.74 | 1,190,255 |
2017-07-24 | $136.97 | $137.98 | $136.10 | $137.07 | $124.15 | 1,360,703 |
2017-07-21 | $135.99 | $137.07 | $135.62 | $136.90 | $123.99 | 1,528,074 |
2017-07-20 | $135.68 | $137.45 | $135.67 | $136.24 | $123.40 | 2,066,094 |
2017-07-19 | $135.60 | $136.67 | $134.33 | $135.42 | $122.65 | 2,737,728 |
2017-07-18 | $135.32 | $138.00 | $135.08 | $136.18 | $123.34 | 2,257,224 |
2017-07-17 | $136.07 | $136.40 | $134.74 | $135.40 | $122.63 | 1,450,007 |
2017-07-14 | $134.93 | $136.33 | $134.88 | $136.04 | $123.21 | 1,154,825 |
2017-07-13 | $133.88 | $134.49 | $133.56 | $134.14 | $121.49 | 941,394 |
2017-07-12 | $131.80 | $134.25 | $131.46 | $133.88 | $121.26 | 1,132,352 |
2017-07-11 | $131.18 | $131.82 | $130.91 | $130.93 | $118.59 | 1,111,737 |
2017-07-10 | $133.64 | $133.66 | $131.20 | $131.21 | $118.84 | 1,226,087 |
2017-07-07 | $132.08 | $133.80 | $131.37 | $133.14 | $120.59 | 1,187,459 |
2017-07-06 | $131.56 | $132.13 | $131.00 | $131.54 | $119.14 | 1,226,713 |
2017-07-05 | $131.27 | $132.51 | $131.05 | $132.25 | $119.78 | 1,706,448 |
2017-07-03 | $132.62 | $133.17 | $130.82 | $131.41 | $119.02 | 1,252,798 |
2017-06-30 | $132.93 | $133.67 | $132.18 | $132.32 | $119.85 | 2,464,794 |
2017-06-29 | $133.33 | $133.33 | $131.82 | $132.82 | $120.30 | 1,997,540 |
2017-06-28 | $135.65 | $136.29 | $134.27 | $134.53 | $121.85 | 2,106,509 |
2017-06-27 | $134.60 | $136.06 | $133.99 | $135.75 | $122.95 | 4,163,692 |
2017-06-26 | $132.20 | $132.52 | $131.10 | $132.46 | $119.97 | 1,230,575 |
2017-06-23 | $130.98 | $131.93 | $130.58 | $131.88 | $119.45 | 1,586,299 |
2017-06-22 | $131.00 | $131.54 | $130.65 | $130.87 | $118.53 | 1,272,873 |
2017-06-21 | $131.19 | $131.45 | $130.32 | $130.61 | $118.30 | 1,617,756 |
2017-06-20 | $132.18 | $132.68 | $130.50 | $131.20 | $118.83 | 1,286,333 |
2017-06-19 | $132.29 | $132.98 | $131.63 | $132.33 | $119.85 | 1,440,761 |
2017-06-16 | $131.14 | $132.25 | $130.56 | $131.95 | $119.51 | 1,820,785 |
2017-06-15 | $129.52 | $131.56 | $129.16 | $130.87 | $118.53 | 1,246,295 |
2017-06-14 | $131.34 | $131.96 | $130.17 | $130.50 | $117.62 | 1,274,668 |
2017-06-13 | $129.25 | $130.28 | $128.93 | $130.19 | $117.34 | 1,311,682 |
2017-06-12 | $128.97 | $129.94 | $125.24 | $129.18 | $116.43 | 2,034,118 |
2017-06-09 | $130.43 | $131.71 | $129.81 | $130.28 | $117.42 | 1,551,685 |
2017-06-08 | $132.12 | $132.19 | $129.38 | $130.97 | $118.05 | 1,987,300 |
2017-06-07 | $131.77 | $132.08 | $130.10 | $131.82 | $118.81 | 1,677,034 |
2017-06-06 | $131.73 | $132.52 | $131.24 | $131.70 | $118.70 | 1,879,581 |
2017-06-05 | $132.34 | $132.64 | $131.16 | $131.61 | $118.62 | 1,508,055 |
2017-06-02 | $132.43 | $133.10 | $131.79 | $132.49 | $119.42 | 1,367,016 |
2017-06-01 | $131.95 | $131.97 | $131.00 | $131.83 | $118.82 | 1,218,819 |
2017-05-31 | $132.48 | $133.66 | $131.13 | $131.19 | $118.24 | 2,467,109 |
2017-05-30 | $131.01 | $137.12 | $130.80 | $132.12 | $119.08 | 2,069,614 |
2017-05-26 | $131.19 | $131.44 | $130.49 | $131.11 | $118.17 | 894,662 |
2017-05-25 | $129.57 | $132.01 | $129.00 | $131.05 | $118.12 | 1,457,121 |
2017-05-24 | $128.66 | $129.72 | $128.66 | $129.30 | $116.54 | 1,497,489 |
2017-05-23 | $128.86 | $129.19 | $128.62 | $128.73 | $116.03 | 1,331,329 |
2017-05-22 | $128.29 | $129.09 | $126.71 | $128.73 | $116.03 | 1,438,297 |
2017-05-19 | $128.11 | $132.86 | $127.59 | $128.32 | $115.66 | 2,615,941 |
2017-05-18 | $130.00 | $130.05 | $125.50 | $127.98 | $115.35 | 4,040,818 |
2017-05-17 | $128.14 | $132.09 | $128.14 | $130.74 | $117.84 | 3,432,921 |
2017-05-16 | $127.99 | $128.90 | $127.31 | $128.37 | $115.70 | 1,194,847 |
2017-05-15 | $126.03 | $128.27 | $125.90 | $127.93 | $115.31 | 1,597,586 |
2017-05-12 | $126.30 | $126.64 | $125.90 | $126.12 | $113.67 | 1,570,288 |
2017-05-11 | $127.35 | $127.35 | $125.96 | $126.28 | $113.82 | 1,781,918 |
2017-05-10 | $128.00 | $128.15 | $126.94 | $127.10 | $114.56 | 1,525,252 |
2017-05-09 | $128.88 | $129.01 | $127.88 | $128.09 | $115.45 | 1,427,642 |
2017-05-08 | $129.00 | $129.16 | $127.81 | $128.87 | $116.15 | 1,347,125 |
2017-05-05 | $127.64 | $128.84 | $127.14 | $128.69 | $115.99 | 1,606,985 |
2017-05-04 | $126.71 | $127.84 | $126.01 | $127.39 | $114.82 | 1,626,155 |
2017-05-03 | $128.61 | $128.61 | $126.74 | $126.79 | $114.28 | 1,767,192 |
2017-05-02 | $127.73 | $128.61 | $127.54 | $127.91 | $115.29 | 2,622,706 |
2017-05-01 | $126.56 | $127.99 | $125.90 | $127.51 | $114.93 | 3,284,243 |
2017-04-28 | $125.46 | $126.19 | $124.88 | $125.94 | $113.51 | 2,847,904 |
2017-04-27 | $123.08 | $126.36 | $122.77 | $125.77 | $113.36 | 4,862,487 |
2017-04-26 | $123.45 | $123.95 | $122.73 | $122.81 | $110.69 | 2,133,275 |
2017-04-25 | $124.78 | $124.81 | $123.73 | $123.94 | $111.71 | 2,117,853 |
2017-04-24 | $124.92 | $125.38 | $123.67 | $123.85 | $111.63 | 2,255,958 |
2017-04-21 | $124.22 | $124.54 | $123.58 | $124.43 | $112.15 | 1,623,033 |
2017-04-20 | $124.71 | $124.93 | $123.98 | $124.30 | $112.03 | 3,566,206 |
2017-04-19 | $125.16 | $125.42 | $124.36 | $124.67 | $112.37 | 2,331,555 |
2017-04-18 | $124.05 | $125.09 | $123.82 | $124.86 | $112.54 | 2,440,160 |
2017-04-17 | $123.07 | $124.29 | $123.00 | $124.25 | $111.99 | 1,873,566 |
2017-04-13 | $122.75 | $123.31 | $122.25 | $122.60 | $110.50 | 1,902,301 |
2017-04-12 | $122.43 | $122.95 | $122.09 | $122.37 | $110.29 | 2,435,505 |
2017-04-11 | $123.05 | $124.40 | $122.42 | $122.76 | $110.65 | 2,465,194 |
2017-04-10 | $121.64 | $122.62 | $121.57 | $122.48 | $110.39 | 2,030,622 |
2017-04-07 | $121.97 | $122.69 | $121.69 | $122.12 | $109.51 | 1,974,567 |
2017-04-06 | $120.72 | $122.08 | $120.44 | $121.95 | $109.36 | 1,859,281 |
2017-04-05 | $120.87 | $121.74 | $120.57 | $120.64 | $108.19 | 2,020,821 |
2017-04-04 | $120.91 | $121.59 | $120.51 | $120.74 | $108.28 | 1,710,046 |
2017-04-03 | $121.43 | $121.90 | $120.45 | $121.15 | $108.64 | 2,071,813 |
2017-03-31 | $120.64 | $121.85 | $120.47 | $121.54 | $108.99 | 2,714,218 |
2017-03-30 | $120.78 | $121.09 | $120.17 | $120.91 | $108.43 | 1,795,320 |
2017-03-29 | $120.19 | $121.33 | $120.16 | $121.04 | $108.55 | 2,265,954 |
2017-03-28 | $119.84 | $120.72 | $119.52 | $120.39 | $107.96 | 2,259,222 |
2017-03-27 | $118.72 | $120.25 | $118.55 | $120.01 | $107.62 | 3,023,516 |
2017-03-24 | $119.19 | $119.76 | $118.88 | $119.32 | $107.00 | 2,475,845 |
2017-03-23 | $118.43 | $119.50 | $118.07 | $118.95 | $106.67 | 2,624,444 |
2017-03-22 | $117.53 | $118.60 | $116.79 | $118.31 | $106.10 | 2,850,991 |
2017-03-21 | $116.55 | $118.54 | $116.32 | $116.74 | $104.69 | 2,853,972 |
2017-03-20 | $116.03 | $116.86 | $115.74 | $115.98 | $104.01 | 2,033,363 |
2017-03-17 | $115.36 | $116.28 | $115.07 | $116.01 | $104.03 | 3,237,500 |
2017-03-16 | $115.72 | $115.99 | $114.77 | $115.09 | $103.21 | 1,814,189 |
2017-03-15 | $114.13 | $116.05 | $113.95 | $115.28 | $103.38 | 2,112,442 |
2017-03-14 | $113.90 | $114.73 | $113.66 | $114.02 | $102.25 | 1,416,065 |
2017-03-13 | $113.70 | $114.52 | $113.21 | $114.26 | $102.47 | 1,597,234 |
2017-03-10 | $113.74 | $114.20 | $113.11 | $113.58 | $101.86 | 1,509,500 |
2017-03-09 | $113.42 | $113.70 | $112.78 | $113.00 | $101.34 | 2,015,376 |
2017-03-08 | $114.05 | $114.70 | $113.17 | $113.24 | $101.55 | 2,010,446 |
2017-03-07 | $114.33 | $115.24 | $113.93 | $114.70 | $102.86 | 2,404,382 |
2017-03-06 | $115.38 | $115.53 | $114.28 | $114.71 | $102.87 | 1,809,837 |
2017-03-03 | $114.58 | $115.76 | $114.35 | $115.67 | $103.73 | 1,395,693 |
2017-03-02 | $113.81 | $115.24 | $112.96 | $114.81 | $102.96 | 2,592,600 |
2017-03-01 | $114.78 | $114.87 | $113.08 | $113.84 | $102.09 | 2,799,124 |
2017-02-28 | $113.14 | $115.69 | $113.09 | $114.79 | $102.94 | 3,001,202 |
2017-02-27 | $114.01 | $114.86 | $112.79 | $113.34 | $101.64 | 2,895,454 |
2017-02-24 | $112.07 | $113.21 | $111.77 | $112.89 | $101.24 | 2,589,383 |
2017-02-23 | $111.17 | $112.25 | $111.14 | $112.20 | $100.62 | 2,233,348 |
2017-02-22 | $111.36 | $111.83 | $110.60 | $111.02 | $99.56 | 2,207,404 |
2017-02-21 | $108.11 | $111.22 | $108.02 | $111.18 | $99.70 | 3,012,621 |
2017-02-17 | $107.89 | $109.80 | $107.66 | $108.11 | $96.95 | 4,991,446 |
2017-02-16 | $106.95 | $107.97 | $106.85 | $107.71 | $96.59 | 1,322,261 |
2017-02-15 | $107.09 | $107.37 | $106.01 | $107.11 | $96.05 | 1,362,491 |
2017-02-14 | $107.64 | $107.64 | $105.82 | $106.78 | $95.76 | 1,580,607 |
2017-02-13 | $105.69 | $107.68 | $105.60 | $107.55 | $96.45 | 1,975,548 |
2017-02-10 | $105.50 | $105.76 | $104.73 | $105.49 | $94.60 | 1,228,140 |
2017-02-09 | $104.20 | $106.00 | $103.47 | $105.78 | $94.86 | 2,525,125 |
2017-02-08 | $103.57 | $104.43 | $103.36 | $104.30 | $93.53 | 1,301,940 |
2017-02-07 | $103.66 | $103.93 | $102.91 | $103.47 | $92.79 | 1,344,118 |
2017-02-06 | $105.06 | $105.40 | $103.07 | $103.64 | $92.94 | 2,141,176 |
2017-02-03 | $104.83 | $105.65 | $104.76 | $105.25 | $94.39 | 2,988,629 |
2017-02-02 | $103.28 | $104.32 | $103.07 | $104.11 | $93.36 | 1,322,576 |
2017-02-01 | $103.60 | $103.84 | $103.02 | $103.28 | $92.62 | 1,906,666 |
2017-01-31 | $103.54 | $104.00 | $103.16 | $103.50 | $92.82 | 1,376,282 |
2017-01-30 | $104.05 | $104.05 | $102.73 | $103.01 | $92.38 | 1,509,887 |
2017-01-27 | $104.41 | $104.78 | $103.66 | $103.82 | $93.10 | 1,207,073 |
2017-01-26 | $104.14 | $105.14 | $103.75 | $104.30 | $93.53 | 1,272,655 |
2017-01-25 | $104.82 | $104.89 | $103.69 | $103.92 | $93.19 | 2,053,904 |
2017-01-24 | $104.97 | $104.97 | $104.03 | $104.57 | $93.78 | 1,823,692 |
2017-01-23 | $104.50 | $105.19 | $104.26 | $104.78 | $93.96 | 2,222,974 |
2017-01-20 | $104.84 | $105.42 | $103.97 | $104.20 | $93.44 | 2,598,837 |
2017-01-19 | $105.67 | $105.67 | $103.86 | $104.44 | $93.66 | 1,747,560 |
2017-01-18 | $105.26 | $106.42 | $105.04 | $105.67 | $94.76 | 2,078,068 |
2017-01-17 | $103.58 | $105.19 | $103.41 | $105.17 | $94.31 | 2,055,532 |
2017-01-13 | $104.22 | $104.76 | $102.87 | $103.45 | $92.77 | 2,058,945 |
2017-01-12 | $103.69 | $104.26 | $103.12 | $104.20 | $93.44 | 1,568,999 |
2017-01-11 | $103.48 | $104.17 | $102.51 | $103.83 | $93.11 | 2,631,657 |
2017-01-10 | $105.24 | $105.25 | $103.17 | $103.50 | $92.82 | 2,267,499 |
2017-01-09 | $105.50 | $105.82 | $104.95 | $105.02 | $94.18 | 2,278,903 |
2017-01-06 | $105.93 | $106.30 | $105.18 | $105.27 | $94.40 | 1,995,330 |
2017-01-05 | $106.00 | $106.43 | $105.39 | $105.97 | $95.03 | 1,919,858 |
2017-01-04 | $106.41 | $106.94 | $106.20 | $106.34 | $95.36 | 1,720,738 |
2017-01-03 | $106.73 | $106.88 | $105.34 | $106.15 | $95.19 | 2,240,889 |
2016-12-30 | $106.46 | $106.69 | $105.41 | $105.68 | $94.77 | 1,635,489 |
2016-12-29 | $105.91 | $106.77 | $105.75 | $106.39 | $95.41 | 1,589,070 |
2016-12-28 | $106.50 | $106.60 | $105.71 | $105.84 | $94.91 | 1,118,357 |
2016-12-27 | $106.26 | $106.82 | $106.02 | $106.29 | $95.32 | 974,277 |
2016-12-23 | $106.22 | $106.88 | $105.60 | $106.03 | $95.09 | 962,916 |
2016-12-22 | $106.33 | $106.61 | $105.30 | $106.60 | $95.08 | 1,069,673 |
2016-12-21 | $106.98 | $107.75 | $106.54 | $106.60 | $95.08 | 1,330,086 |
2016-12-20 | $107.09 | $107.87 | $106.56 | $106.98 | $95.42 | 1,672,220 |
2016-12-19 | $106.47 | $107.17 | $105.79 | $106.95 | $95.39 | 1,480,325 |
2016-12-16 | $106.33 | $106.78 | $105.59 | $105.80 | $94.36 | 2,915,038 |
2016-12-15 | $105.94 | $106.77 | $105.63 | $106.06 | $94.59 | 2,452,272 |
2016-12-14 | $106.42 | $108.17 | $105.62 | $106.50 | $94.99 | 4,456,363 |
2016-12-13 | $104.67 | $106.62 | $104.46 | $106.13 | $94.66 | 3,090,997 |
2016-12-12 | $102.68 | $104.85 | $102.65 | $103.89 | $92.66 | 3,502,687 |
2016-12-09 | $102.47 | $103.13 | $102.43 | $102.91 | $91.79 | 3,303,978 |
2016-12-08 | $102.19 | $103.86 | $101.77 | $102.39 | $91.32 | 3,474,385 |
2016-12-07 | $101.50 | $102.41 | $100.88 | $102.20 | $91.15 | 4,570,468 |
2016-12-06 | $103.12 | $103.16 | $100.79 | $100.85 | $89.95 | 3,083,440 |
2016-12-05 | $102.34 | $102.55 | $101.22 | $102.04 | $91.01 | 2,770,402 |
2016-12-02 | $101.51 | $103.11 | $101.26 | $102.57 | $91.48 | 3,180,963 |
2016-12-01 | $101.36 | $101.95 | $99.72 | $100.98 | $90.06 | 5,000,600 |
2016-11-30 | $106.31 | $106.44 | $102.19 | $102.27 | $91.21 | 5,864,902 |
2016-11-29 | $106.33 | $107.28 | $105.61 | $106.05 | $94.59 | 2,000,749 |
2016-11-28 | $107.19 | $108.04 | $105.95 | $106.11 | $94.64 | 2,497,098 |
2016-11-25 | $106.76 | $107.89 | $106.68 | $107.30 | $95.70 | 717,647 |
2016-11-23 | $107.24 | $107.75 | $106.64 | $106.78 | $95.24 | 2,294,050 |
2016-11-22 | $106.35 | $108.17 | $105.43 | $107.98 | $96.31 | 2,500,906 |
2016-11-21 | $106.37 | $107.10 | $105.72 | $105.91 | $94.46 | 2,945,946 |
2016-11-18 | $105.74 | $106.43 | $103.97 | $105.09 | $93.73 | 2,794,273 |
2016-11-17 | $105.32 | $107.19 | $104.77 | $105.54 | $94.13 | 3,234,403 |
2016-11-16 | $103.50 | $105.68 | $103.06 | $105.43 | $94.03 | 2,947,311 |
2016-11-15 | $103.10 | $105.66 | $103.01 | $103.49 | $92.30 | 3,461,284 |
2016-11-14 | $105.17 | $105.43 | $100.41 | $102.57 | $91.48 | 7,476,101 |
2016-11-11 | $105.51 | $106.93 | $104.12 | $105.71 | $94.28 | 4,281,823 |
2016-11-10 | $109.52 | $109.52 | $103.18 | $105.71 | $94.28 | 8,701,845 |
2016-11-09 | $113.08 | $114.31 | $108.56 | $109.22 | $97.41 | 6,318,647 |
2016-11-08 | $115.50 | $116.16 | $115.20 | $115.93 | $103.40 | 1,757,208 |
2016-11-07 | $114.60 | $115.32 | $114.11 | $115.19 | $102.74 | 1,738,171 |
2016-11-04 | $113.59 | $113.62 | $112.96 | $112.98 | $100.77 | 2,492,414 |
2016-11-03 | $113.16 | $113.74 | $112.02 | $113.27 | $101.03 | 2,163,243 |
2016-11-02 | $114.73 | $115.02 | $112.23 | $112.91 | $100.70 | 3,754,793 |
2016-11-01 | $117.19 | $117.46 | $114.57 | $115.15 | $102.70 | 2,561,683 |
2016-10-31 | $116.95 | $117.39 | $116.21 | $117.19 | $104.52 | 1,953,514 |
2016-10-28 | $116.04 | $117.07 | $115.31 | $116.13 | $103.58 | 2,781,120 |
2016-10-27 | $116.73 | $117.43 | $115.24 | $115.40 | $102.92 | 3,291,766 |
2016-10-26 | $116.15 | $116.26 | $115.47 | $115.67 | $103.17 | 2,459,559 |
2016-10-25 | $116.40 | $117.15 | $116.09 | $116.75 | $104.13 | 1,548,613 |
2016-10-24 | $116.13 | $118.09 | $116.13 | $116.75 | $104.13 | 1,999,553 |
2016-10-21 | $114.00 | $115.79 | $113.60 | $115.71 | $103.20 | 1,928,226 |
2016-10-20 | $115.06 | $115.37 | $113.72 | $114.83 | $102.42 | 1,691,937 |
2016-10-19 | $114.43 | $115.33 | $113.93 | $115.32 | $102.85 | 1,577,426 |
2016-10-18 | $114.35 | $114.74 | $113.35 | $114.15 | $101.81 | 1,085,558 |
2016-10-17 | $112.99 | $113.81 | $112.88 | $113.34 | $101.09 | 1,750,724 |
2016-10-14 | $112.97 | $114.59 | $112.71 | $113.35 | $101.10 | 2,254,770 |
2016-10-13 | $111.31 | $112.76 | $110.87 | $112.70 | $100.52 | 2,329,876 |
2016-10-12 | $108.77 | $112.11 | $108.77 | $111.54 | $99.48 | 2,420,744 |
2016-10-11 | $109.17 | $109.48 | $108.24 | $108.94 | $97.16 | 1,483,201 |
2016-10-10 | $108.55 | $109.64 | $108.51 | $109.43 | $97.60 | 1,231,106 |
2016-10-07 | $108.71 | $109.59 | $107.81 | $108.51 | $96.78 | 2,295,917 |
2016-10-06 | $107.15 | $108.75 | $106.04 | $108.51 | $96.78 | 2,907,490 |
2016-10-05 | $110.64 | $110.86 | $107.25 | $107.44 | $95.83 | 3,795,817 |
2016-10-04 | $112.25 | $112.25 | $110.18 | $110.61 | $98.65 | 2,572,437 |
2016-10-03 | $112.90 | $113.23 | $111.75 | $112.25 | $100.12 | 2,571,461 |
2016-09-30 | $113.79 | $114.89 | $113.30 | $113.33 | $101.08 | 2,777,428 |
2016-09-29 | $112.25 | $113.74 | $111.53 | $113.48 | $101.21 | 2,444,367 |
2016-09-28 | $112.40 | $112.77 | $111.64 | $112.63 | $100.45 | 1,483,736 |
2016-09-27 | $113.22 | $113.22 | $112.23 | $112.58 | $99.92 | 1,428,039 |
2016-09-26 | $112.50 | $113.07 | $111.71 | $112.69 | $100.02 | 1,557,191 |
2016-09-23 | $112.15 | $113.40 | $111.50 | $112.99 | $100.29 | 2,459,804 |
2016-09-22 | $111.22 | $112.43 | $110.94 | $112.28 | $99.66 | 2,059,445 |
2016-09-21 | $108.62 | $110.35 | $108.02 | $110.10 | $97.72 | 1,472,195 |
2016-09-20 | $110.09 | $110.29 | $108.61 | $108.65 | $96.43 | 1,396,803 |
2016-09-19 | $108.60 | $109.39 | $108.33 | $109.20 | $96.92 | 1,509,790 |
2016-09-16 | $108.46 | $108.59 | $107.57 | $108.00 | $95.86 | 2,797,089 |
2016-09-15 | $108.52 | $109.37 | $108.01 | $109.08 | $96.82 | 1,571,074 |
2016-09-14 | $108.53 | $109.43 | $107.76 | $108.37 | $96.19 | 1,915,228 |
2016-09-13 | $110.88 | $110.95 | $107.91 | $108.11 | $95.95 | 2,443,977 |
2016-09-12 | $109.45 | $111.83 | $109.00 | $111.27 | $98.76 | 2,629,052 |
2016-09-09 | $115.30 | $115.69 | $110.19 | $110.19 | $97.80 | 2,960,740 |
2016-09-08 | $116.31 | $116.78 | $116.23 | $116.25 | $103.18 | 3,568,660 |
2016-09-07 | $116.84 | $117.15 | $116.35 | $116.83 | $103.69 | 1,415,872 |
2016-09-06 | $115.60 | $117.31 | $115.21 | $117.15 | $103.98 | 2,391,113 |
2016-09-02 | $114.33 | $115.53 | $114.24 | $115.09 | $102.15 | 1,747,306 |
2016-09-01 | $113.70 | $113.85 | $112.84 | $113.82 | $101.02 | 1,157,694 |
2016-08-31 | $113.14 | $113.86 | $112.73 | $113.38 | $100.63 | 2,493,123 |
2016-08-30 | $113.90 | $114.00 | $112.67 | $113.22 | $100.49 | 1,458,918 |
2016-08-29 | $113.74 | $114.18 | $113.59 | $113.84 | $101.04 | 1,229,471 |
2016-08-26 | $114.44 | $115.00 | $112.29 | $113.23 | $100.50 | 1,665,700 |
2016-08-25 | $114.61 | $115.04 | $114.10 | $114.25 | $101.40 | 1,207,954 |
2016-08-24 | $115.23 | $115.48 | $114.35 | $114.57 | $101.69 | 1,360,859 |
2016-08-23 | $115.21 | $116.36 | $115.02 | $115.22 | $102.26 | 1,924,725 |
2016-08-22 | $113.64 | $114.89 | $113.08 | $114.62 | $101.73 | 1,434,246 |
2016-08-19 | $114.18 | $114.57 | $113.25 | $113.61 | $100.84 | 3,096,721 |
2016-08-18 | $114.52 | $114.92 | $113.75 | $114.35 | $101.49 | 1,098,164 |
2016-08-17 | $114.41 | $114.67 | $113.05 | $114.56 | $101.68 | 1,448,238 |
2016-08-16 | $115.20 | $115.53 | $113.87 | $114.12 | $101.29 | 1,813,163 |
2016-08-15 | $116.62 | $117.11 | $115.76 | $115.79 | $102.77 | 879,431 |
2016-08-12 | $115.92 | $116.94 | $115.69 | $116.50 | $103.40 | 933,701 |
2016-08-11 | $116.22 | $116.67 | $115.60 | $115.89 | $102.86 | 1,070,836 |
2016-08-10 | $116.33 | $116.33 | $115.84 | $116.24 | $103.17 | 1,001,107 |
2016-08-09 | $115.78 | $116.14 | $115.47 | $115.92 | $102.89 | 1,312,306 |
2016-08-08 | $116.54 | $116.80 | $115.58 | $115.73 | $102.72 | 1,549,011 |
2016-08-05 | $116.57 | $117.25 | $116.04 | $116.58 | $103.47 | 2,224,126 |
2016-08-04 | $115.99 | $117.00 | $115.71 | $116.42 | $103.33 | 1,773,786 |
2016-08-03 | $116.76 | $117.23 | $115.28 | $115.73 | $102.72 | 2,011,760 |
2016-08-02 | $116.47 | $116.87 | $115.92 | $116.74 | $103.61 | 2,037,258 |
2016-08-01 | $115.87 | $117.05 | $115.83 | $117.04 | $103.88 | 1,875,474 |
2016-07-29 | $116.26 | $116.45 | $115.56 | $115.77 | $102.75 | 2,296,817 |
2016-07-28 | $117.33 | $117.90 | $115.85 | $116.65 | $103.53 | 2,175,990 |
2016-07-27 | $116.99 | $117.75 | $116.19 | $117.61 | $104.39 | 1,961,676 |
2016-07-26 | $116.94 | $117.22 | $116.49 | $116.97 | $103.82 | 1,571,627 |
2016-07-25 | $117.90 | $118.11 | $116.18 | $116.87 | $103.73 | 1,467,200 |
2016-07-22 | $117.66 | $118.26 | $117.33 | $117.84 | $104.59 | 1,511,223 |
2016-07-21 | $117.65 | $117.92 | $116.98 | $117.55 | $104.33 | 1,318,267 |
2016-07-20 | $117.36 | $117.84 | $117.10 | $117.73 | $104.49 | 1,627,386 |
2016-07-19 | $116.30 | $117.38 | $116.13 | $117.37 | $104.17 | 1,388,625 |
2016-07-18 | $116.79 | $117.50 | $116.25 | $116.30 | $103.22 | 1,485,780 |
2016-07-15 | $117.54 | $117.54 | $115.95 | $116.82 | $103.68 | 1,712,649 |
2016-07-14 | $115.99 | $117.16 | $115.64 | $117.00 | $103.84 | 2,344,478 |
2016-07-13 | $116.40 | $116.70 | $115.58 | $116.01 | $102.97 | 2,194,419 |
2016-07-12 | $114.60 | $116.12 | $114.26 | $116.10 | $103.05 | 3,196,298 |
2016-07-11 | $113.66 | $114.79 | $112.74 | $114.67 | $101.78 | 2,073,295 |
2016-07-08 | $113.18 | $113.75 | $112.33 | $113.66 | $100.88 | 1,927,228 |
2016-07-07 | $112.46 | $113.48 | $111.67 | $112.20 | $99.58 | 1,994,051 |
2016-07-06 | $113.48 | $113.52 | $111.62 | $112.40 | $99.76 | 2,411,598 |
2016-07-05 | $113.62 | $114.23 | $113.47 | $113.83 | $101.03 | 2,322,417 |
2016-07-01 | $113.94 | $114.50 | $113.45 | $113.60 | $100.83 | 1,551,296 |
2016-06-30 | $113.22 | $113.63 | $111.74 | $113.61 | $100.84 | 3,217,135 |
2016-06-29 | $111.65 | $113.13 | $111.11 | $113.00 | $100.29 | 2,442,744 |
2016-06-28 | $109.82 | $110.84 | $109.19 | $110.80 | $98.34 | 1,805,488 |
2016-06-27 | $107.64 | $108.92 | $106.64 | $108.89 | $96.65 | 2,695,051 |
2016-06-24 | $108.18 | $110.27 | $107.68 | $108.27 | $96.10 | 3,365,822 |
2016-06-23 | $110.00 | $111.47 | $109.53 | $111.47 | $98.94 | 1,842,700 |
2016-06-22 | $109.39 | $109.82 | $108.63 | $109.40 | $97.10 | 1,247,321 |
2016-06-21 | $107.91 | $109.79 | $107.64 | $109.44 | $97.13 | 2,071,324 |
2016-06-20 | $107.84 | $108.56 | $107.37 | $107.42 | $95.34 | 2,327,521 |
2016-06-17 | $107.60 | $107.71 | $106.50 | $106.94 | $94.92 | 2,267,249 |
2016-06-16 | $106.98 | $107.75 | $106.64 | $107.69 | $95.58 | 1,458,832 |
2016-06-15 | $107.25 | $107.76 | $106.86 | $107.23 | $95.17 | 1,342,549 |
2016-06-14 | $108.52 | $108.85 | $107.21 | $107.61 | $95.04 | 1,552,029 |
2016-06-13 | $108.77 | $109.80 | $108.55 | $108.93 | $96.21 | 2,493,211 |
2016-06-10 | $108.43 | $109.38 | $108.03 | $108.79 | $96.08 | 2,050,801 |
2016-06-09 | $107.40 | $109.10 | $107.10 | $109.07 | $96.33 | 2,009,633 |
2016-06-08 | $107.84 | $108.31 | $107.23 | $107.56 | $95.00 | 1,225,741 |
2016-06-07 | $107.27 | $108.27 | $106.94 | $107.87 | $95.27 | 1,299,737 |
2016-06-06 | $107.11 | $107.66 | $106.66 | $107.20 | $94.68 | 1,164,508 |
2016-06-03 | $106.96 | $107.29 | $106.41 | $106.97 | $94.48 | 1,438,262 |
2016-06-02 | $105.35 | $106.57 | $104.93 | $106.56 | $94.11 | 1,338,643 |
2016-06-01 | $105.46 | $105.85 | $104.87 | $105.47 | $93.15 | 1,133,682 |
2016-05-31 | $105.96 | $106.30 | $105.25 | $105.78 | $93.42 | 2,166,227 |
2016-05-27 | $105.44 | $106.54 | $105.36 | $106.06 | $93.67 | 1,134,727 |
2016-05-26 | $106.03 | $106.24 | $104.91 | $105.30 | $93.00 | 1,544,666 |
2016-05-25 | $106.00 | $106.47 | $105.52 | $106.17 | $93.77 | 1,311,783 |
2016-05-24 | $104.45 | $105.35 | $104.20 | $105.30 | $93.00 | 2,152,995 |
2016-05-23 | $104.28 | $104.44 | $103.63 | $104.16 | $91.99 | 1,069,179 |
2016-05-20 | $104.28 | $104.43 | $103.63 | $104.01 | $91.86 | 1,632,898 |
2016-05-19 | $103.50 | $104.09 | $103.11 | $103.77 | $91.65 | 1,146,704 |
2016-05-18 | $105.18 | $105.44 | $103.41 | $104.55 | $92.34 | 1,691,045 |
2016-05-17 | $106.65 | $106.65 | $104.82 | $105.36 | $93.05 | 1,213,711 |
2016-05-16 | $105.75 | $106.72 | $105.70 | $106.48 | $94.04 | 1,620,907 |
2016-05-13 | $106.34 | $106.60 | $105.37 | $105.70 | $93.35 | 1,272,239 |
2016-05-12 | $106.26 | $106.78 | $105.59 | $106.56 | $94.11 | 1,185,157 |
2016-05-11 | $106.93 | $107.13 | $105.70 | $105.73 | $93.38 | 1,025,755 |
2016-05-10 | $106.87 | $107.24 | $106.55 | $107.18 | $94.66 | 1,156,218 |
2016-05-09 | $106.63 | $107.16 | $106.24 | $106.65 | $94.19 | 1,169,540 |
2016-05-06 | $106.06 | $106.68 | $105.24 | $106.57 | $94.12 | 1,313,862 |
2016-05-05 | $105.61 | $106.72 | $105.61 | $106.31 | $93.89 | 2,148,447 |
2016-05-04 | $103.65 | $105.73 | $103.26 | $105.51 | $93.19 | 1,927,484 |
2016-05-03 | $104.42 | $104.99 | $103.15 | $104.16 | $91.99 | 1,976,795 |
2016-05-02 | $105.00 | $105.77 | $104.50 | $105.51 | $93.19 | 2,100,754 |
2016-04-29 | $103.95 | $105.25 | $102.29 | $104.88 | $92.63 | 2,678,505 |
2016-04-28 | $103.81 | $105.34 | $103.52 | $104.13 | $91.97 | 2,402,276 |
2016-04-27 | $104.53 | $105.28 | $103.80 | $104.49 | $92.29 | 1,613,465 |
2016-04-26 | $104.45 | $105.05 | $104.38 | $104.77 | $92.53 | 1,257,859 |
2016-04-25 | $104.09 | $104.55 | $103.31 | $104.18 | $92.01 | 1,296,786 |
2016-04-22 | $102.96 | $105.14 | $102.85 | $104.19 | $92.02 | 1,709,907 |
2016-04-21 | $104.50 | $104.50 | $102.38 | $102.57 | $90.59 | 2,442,187 |
2016-04-20 | $105.51 | $105.89 | $104.64 | $104.82 | $92.58 | 1,707,255 |
2016-04-19 | $105.02 | $105.54 | $103.95 | $105.50 | $93.18 | 2,433,066 |
2016-04-18 | $105.22 | $105.76 | $105.00 | $105.54 | $93.21 | 2,031,483 |
2016-04-15 | $105.28 | $106.00 | $104.87 | $105.78 | $93.42 | 1,325,133 |
2016-04-14 | $106.15 | $106.34 | $105.08 | $105.20 | $92.91 | 1,628,035 |
2016-04-13 | $106.74 | $106.75 | $105.81 | $106.23 | $93.82 | 2,263,733 |
2016-04-12 | $105.91 | $106.49 | $105.26 | $106.17 | $93.77 | 1,495,699 |
2016-04-11 | $106.25 | $106.53 | $105.67 | $106.01 | $93.63 | 1,423,518 |
2016-04-08 | $105.02 | $106.07 | $104.82 | $105.71 | $93.36 | 1,380,273 |
2016-04-07 | $105.23 | $105.55 | $104.43 | $105.00 | $92.29 | 2,133,138 |
2016-04-06 | $104.00 | $105.84 | $103.75 | $105.70 | $92.91 | 2,330,425 |
2016-04-05 | $104.00 | $104.39 | $103.74 | $104.00 | $91.41 | 1,661,128 |
2016-04-04 | $104.70 | $104.88 | $104.12 | $104.70 | $92.03 | 1,877,240 |
2016-04-01 | $101.93 | $104.82 | $101.87 | $104.50 | $91.85 | 3,108,018 |
2016-03-31 | $102.00 | $102.93 | $101.88 | $102.37 | $89.98 | 1,584,120 |
2016-03-30 | $102.35 | $102.91 | $102.08 | $102.31 | $89.93 | 1,568,352 |
2016-03-29 | $100.30 | $102.07 | $99.80 | $101.92 | $89.58 | 1,824,432 |
2016-03-28 | $100.46 | $100.88 | $99.89 | $100.24 | $88.11 | 1,077,136 |
2016-03-24 | $99.40 | $100.62 | $98.87 | $100.35 | $88.20 | 1,576,807 |
2016-03-23 | $100.00 | $100.96 | $99.57 | $99.58 | $87.53 | 1,343,899 |
2016-03-22 | $100.08 | $100.37 | $99.46 | $99.93 | $87.83 | 1,435,782 |
2016-03-21 | $100.01 | $100.66 | $99.76 | $100.34 | $88.19 | 1,718,109 |
2016-03-18 | $102.20 | $102.20 | $100.15 | $100.51 | $88.34 | 3,566,359 |
2016-03-17 | $99.72 | $102.90 | $99.47 | $101.75 | $89.43 | 3,535,081 |
2016-03-16 | $98.11 | $99.98 | $97.79 | $99.81 | $87.73 | 1,816,954 |
2016-03-15 | $97.07 | $98.63 | $97.02 | $98.41 | $86.50 | 2,124,199 |
2016-03-14 | $97.69 | $98.31 | $96.69 | $98.06 | $86.19 | 2,026,190 |
2016-03-11 | $95.55 | $98.56 | $95.42 | $98.46 | $86.54 | 2,680,711 |
2016-03-10 | $95.31 | $95.81 | $93.69 | $94.71 | $83.25 | 1,748,499 |
2016-03-09 | $94.94 | $95.18 | $94.26 | $94.60 | $83.15 | 1,873,258 |
2016-03-08 | $95.02 | $95.56 | $94.37 | $94.60 | $83.15 | 1,711,901 |
2016-03-07 | $95.46 | $96.20 | $95.21 | $95.60 | $84.03 | 1,987,903 |
2016-03-04 | $95.12 | $96.33 | $95.10 | $95.94 | $84.33 | 1,984,559 |
2016-03-03 | $94.80 | $95.32 | $94.13 | $95.30 | $83.76 | 1,879,747 |
2016-03-02 | $94.39 | $94.70 | $93.74 | $94.62 | $83.17 | 1,645,651 |
2016-03-01 | $92.75 | $94.79 | $91.65 | $94.70 | $83.24 | 3,240,607 |
2016-02-29 | $90.16 | $93.25 | $90.01 | $92.20 | $81.04 | 3,879,407 |
2016-02-26 | $88.80 | $91.80 | $87.29 | $90.01 | $79.11 | 4,730,346 |
2016-02-25 | $89.27 | $90.14 | $88.96 | $89.42 | $78.60 | 4,581,824 |
2016-02-24 | $87.57 | $89.43 | $87.01 | $89.03 | $78.25 | 3,775,916 |
2016-02-23 | $88.87 | $89.36 | $87.58 | $88.02 | $77.37 | 1,967,624 |
2016-02-22 | $88.02 | $89.82 | $88.02 | $89.24 | $78.44 | 2,633,645 |
2016-02-19 | $87.41 | $87.92 | $86.51 | $87.32 | $76.75 | 2,750,907 |
2016-02-18 | $86.09 | $88.01 | $85.78 | $87.50 | $76.91 | 2,799,486 |
2016-02-17 | $86.93 | $87.34 | $86.11 | $86.19 | $75.76 | 2,491,796 |
2016-02-16 | $87.09 | $87.46 | $85.98 | $86.45 | $75.99 | 1,880,246 |
2016-02-12 | $85.09 | $85.82 | $83.75 | $85.67 | $75.30 | 2,187,998 |
2016-02-11 | $84.65 | $84.65 | $83.07 | $83.66 | $73.53 | 2,891,006 |
2016-02-10 | $85.85 | $87.13 | $85.36 | $85.84 | $75.45 | 1,595,520 |
2016-02-09 | $84.56 | $85.89 | $83.91 | $85.57 | $75.21 | 2,638,032 |
2016-02-08 | $88.41 | $88.46 | $84.55 | $85.41 | $75.07 | 3,025,349 |
2016-02-05 | $90.70 | $90.95 | $88.56 | $88.84 | $78.09 | 2,046,038 |
2016-02-04 | $90.32 | $91.84 | $90.01 | $91.09 | $80.06 | 2,385,364 |
2016-02-03 | $91.76 | $91.76 | $88.40 | $90.49 | $79.54 | 4,310,942 |
2016-02-02 | $92.48 | $92.84 | $91.15 | $91.35 | $80.29 | 1,908,360 |
2016-02-01 | $93.60 | $93.90 | $92.83 | $93.10 | $81.83 | 2,622,471 |
2016-01-29 | $93.64 | $94.50 | $92.87 | $94.34 | $82.92 | 2,744,416 |
2016-01-28 | $92.63 | $93.45 | $92.34 | $92.51 | $81.31 | 1,950,303 |
2016-01-27 | $92.06 | $93.45 | $91.42 | $92.51 | $81.31 | 2,024,150 |
2016-01-26 | $92.00 | $93.69 | $91.90 | $92.47 | $81.28 | 2,795,019 |
2016-01-25 | $93.28 | $93.39 | $90.93 | $91.12 | $80.09 | 2,895,266 |
2016-01-22 | $90.91 | $93.59 | $90.33 | $93.25 | $81.96 | 3,258,328 |
2016-01-21 | $88.87 | $91.16 | $88.21 | $90.02 | $79.12 | 2,994,665 |
2016-01-20 | $90.01 | $90.18 | $86.21 | $89.00 | $78.23 | 4,292,996 |
2016-01-19 | $89.76 | $93.53 | $89.60 | $90.91 | $79.91 | 4,084,559 |
2016-01-15 | $90.51 | $91.63 | $87.85 | $88.39 | $77.69 | 5,386,288 |
2016-01-14 | $92.74 | $93.05 | $91.70 | $92.21 | $81.05 | 2,524,476 |
2016-01-13 | $94.85 | $95.07 | $92.10 | $92.15 | $81.00 | 1,989,478 |
2016-01-12 | $95.11 | $95.18 | $93.78 | $94.48 | $83.04 | 1,859,866 |
2016-01-11 | $94.73 | $95.00 | $93.84 | $94.48 | $83.04 | 1,545,367 |
2016-01-08 | $95.99 | $96.49 | $93.90 | $94.23 | $82.82 | 1,959,905 |
2016-01-07 | $96.90 | $97.33 | $95.37 | $95.81 | $84.21 | 3,203,570 |
2016-01-06 | $98.07 | $98.64 | $97.52 | $98.26 | $86.37 | 2,132,436 |
2016-01-05 | $96.94 | $98.75 | $96.80 | $98.61 | $86.67 | 2,518,367 |
2016-01-04 | $96.29 | $96.78 | $95.09 | $96.70 | $85.00 | 2,819,849 |
2015-12-31 | $97.96 | $97.99 | $96.88 | $96.95 | $85.21 | 1,523,298 |
2015-12-30 | $99.33 | $99.53 | $98.02 | $98.10 | $86.23 | 1,039,577 |
2015-12-29 | $98.95 | $99.59 | $98.92 | $99.41 | $87.38 | 1,198,842 |
2015-12-28 | $97.74 | $98.52 | $97.50 | $98.37 | $86.46 | 1,028,269 |
2015-12-24 | $98.63 | $98.70 | $97.92 | $98.14 | $86.26 | 668,387 |
2015-12-23 | $96.68 | $98.54 | $96.68 | $98.50 | $86.58 | 1,844,629 |
2015-12-22 | $96.15 | $97.00 | $95.86 | $96.42 | $84.75 | 1,755,499 |
2015-12-21 | $95.42 | $95.74 | $94.79 | $95.56 | $83.99 | 1,291,436 |
2015-12-18 | $95.61 | $95.90 | $94.59 | $94.60 | $83.15 | 3,244,530 |
2015-12-17 | $97.83 | $97.88 | $96.08 | $96.09 | $84.46 | 1,776,052 |
2015-12-16 | $96.01 | $97.77 | $95.64 | $97.50 | $85.70 | 1,892,071 |
2015-12-15 | $94.87 | $96.15 | $94.78 | $95.61 | $84.04 | 1,774,602 |
2015-12-14 | $93.38 | $94.41 | $92.88 | $94.04 | $82.66 | 2,217,621 |
2015-12-11 | $94.04 | $94.60 | $93.25 | $93.68 | $81.91 | 3,007,698 |
2015-12-10 | $95.54 | $96.04 | $94.97 | $95.07 | $83.13 | 1,742,615 |
2015-12-09 | $96.29 | $97.44 | $94.86 | $95.54 | $83.54 | 2,558,788 |
2015-12-08 | $97.34 | $97.61 | $96.28 | $96.88 | $84.71 | 2,654,981 |
2015-12-07 | $97.06 | $97.98 | $97.05 | $97.69 | $85.42 | 2,485,616 |
2015-12-04 | $98.07 | $99.01 | $97.17 | $97.55 | $85.30 | 3,381,470 |
2015-12-03 | $99.43 | $99.68 | $97.44 | $97.89 | $85.60 | 2,469,641 |
2015-12-02 | $100.96 | $101.24 | $99.24 | $99.46 | $86.97 | 1,649,877 |
2015-12-01 | $99.50 | $101.19 | $99.50 | $101.17 | $88.46 | 1,994,106 |
2015-11-30 | $99.95 | $100.21 | $99.23 | $99.38 | $86.90 | 1,795,429 |
2015-11-27 | $99.09 | $100.04 | $99.09 | $99.68 | $87.16 | 487,017 |
2015-11-25 | $99.15 | $99.60 | $98.90 | $99.09 | $86.64 | 965,920 |
2015-11-24 | $99.28 | $99.45 | $98.32 | $99.26 | $86.79 | 1,336,883 |
2015-11-23 | $100.49 | $100.67 | $99.45 | $99.94 | $87.39 | 997,447 |
2015-11-20 | $100.20 | $100.87 | $99.53 | $100.49 | $87.87 | 1,326,622 |
2015-11-19 | $99.87 | $100.26 | $99.22 | $99.63 | $87.12 | 1,537,907 |
2015-11-18 | $98.62 | $99.82 | $98.32 | $99.66 | $87.14 | 1,668,010 |
2015-11-17 | $98.23 | $98.97 | $97.73 | $98.35 | $86.00 | 1,380,966 |
2015-11-16 | $96.47 | $98.05 | $96.00 | $98.05 | $85.73 | 1,336,586 |
2015-11-13 | $97.60 | $98.08 | $96.20 | $96.38 | $84.27 | 1,623,721 |
2015-11-12 | $97.31 | $98.27 | $96.95 | $97.35 | $85.12 | 1,682,993 |
2015-11-11 | $97.42 | $97.99 | $96.89 | $97.62 | $85.36 | 1,111,519 |
2015-11-10 | $97.13 | $97.63 | $96.86 | $97.13 | $84.93 | 1,753,684 |
2015-11-09 | $97.83 | $97.94 | $96.39 | $97.11 | $84.91 | 1,839,101 |
2015-11-06 | $100.25 | $100.25 | $96.99 | $98.03 | $85.72 | 3,114,798 |
2015-11-05 | $101.73 | $101.96 | $99.05 | $100.87 | $88.20 | 3,137,213 |
2015-11-04 | $103.29 | $103.80 | $101.94 | $102.23 | $89.39 | 1,732,039 |
2015-11-03 | $103.89 | $103.98 | $103.05 | $103.28 | $90.31 | 2,064,564 |
2015-11-02 | $102.81 | $104.12 | $102.29 | $104.06 | $90.99 | 2,757,706 |
2015-10-30 | $102.11 | $102.62 | $101.42 | $102.23 | $89.39 | 3,364,280 |
2015-10-29 | $99.86 | $102.14 | $98.61 | $101.96 | $89.15 | 2,736,029 |
2015-10-28 | $99.56 | $100.94 | $99.27 | $100.87 | $88.20 | 2,922,543 |
2015-10-27 | $99.14 | $99.42 | $98.55 | $99.27 | $86.80 | 1,107,825 |
2015-10-26 | $99.17 | $99.67 | $98.67 | $99.53 | $87.03 | 1,045,008 |
2015-10-23 | $99.58 | $99.94 | $98.52 | $99.17 | $86.71 | 1,545,983 |
2015-10-22 | $96.32 | $99.64 | $96.32 | $99.47 | $86.98 | 2,415,770 |
2015-10-21 | $97.00 | $97.17 | $95.92 | $96.06 | $83.99 | 1,490,951 |
2015-10-20 | $96.76 | $97.14 | $96.15 | $96.91 | $84.74 | 1,808,815 |
2015-10-19 | $95.68 | $96.80 | $95.68 | $96.79 | $84.63 | 2,177,029 |
2015-10-16 | $95.13 | $96.26 | $94.90 | $96.13 | $84.06 | 2,337,199 |
2015-10-15 | $93.51 | $94.70 | $93.42 | $94.65 | $82.76 | 1,613,596 |
2015-10-14 | $93.90 | $93.99 | $92.70 | $93.06 | $81.37 | 1,964,369 |
2015-10-13 | $94.15 | $94.74 | $93.49 | $93.70 | $81.93 | 1,742,395 |
2015-10-12 | $94.90 | $95.21 | $94.55 | $94.80 | $82.89 | 1,157,527 |
2015-10-09 | $95.34 | $95.69 | $94.83 | $94.94 | $83.02 | 2,183,667 |
2015-10-08 | $93.87 | $95.76 | $93.85 | $95.57 | $83.57 | 2,268,664 |
2015-10-07 | $93.75 | $94.24 | $93.28 | $94.24 | $82.40 | 2,502,861 |
2015-10-06 | $93.40 | $93.70 | $92.78 | $93.37 | $81.64 | 2,794,624 |
2015-10-05 | $90.13 | $93.61 | $90.13 | $93.46 | $81.72 | 3,042,347 |
2015-10-02 | $87.42 | $89.80 | $87.23 | $89.74 | $78.47 | 2,473,957 |
2015-10-01 | $87.95 | $88.99 | $87.47 | $88.38 | $77.28 | 1,704,342 |
2015-09-30 | $87.96 | $88.04 | $87.08 | $87.98 | $76.93 | 2,227,139 |
2015-09-29 | $87.35 | $87.75 | $86.83 | $87.01 | $76.08 | 2,015,895 |
2015-09-28 | $88.52 | $88.68 | $87.11 | $87.21 | $76.26 | 2,115,769 |
2015-09-25 | $88.47 | $89.61 | $88.23 | $88.84 | $77.68 | 1,843,165 |
2015-09-24 | $88.28 | $88.48 | $87.37 | $88.03 | $76.97 | 2,001,477 |
2015-09-23 | $88.85 | $89.20 | $88.22 | $88.71 | $77.57 | 1,224,510 |
2015-09-22 | $89.73 | $89.91 | $88.64 | $89.05 | $77.87 | 1,470,014 |
2015-09-21 | $90.59 | $90.78 | $90.04 | $90.39 | $79.04 | 1,360,578 |
2015-09-18 | $90.16 | $91.40 | $90.16 | $90.49 | $78.72 | 2,946,039 |
2015-09-17 | $90.65 | $93.02 | $90.28 | $91.52 | $79.62 | 2,441,943 |
2015-09-16 | $89.25 | $90.81 | $89.25 | $90.60 | $78.82 | 1,788,532 |
2015-09-15 | $89.04 | $89.81 | $88.54 | $89.55 | $77.91 | 2,037,080 |
2015-09-14 | $89.29 | $89.44 | $88.52 | $88.83 | $77.28 | 1,681,809 |
2015-09-11 | $88.53 | $89.29 | $88.09 | $89.26 | $77.65 | 2,080,217 |
2015-09-10 | $88.57 | $88.93 | $87.95 | $88.32 | $76.84 | 3,130,711 |
2015-09-09 | $91.09 | $91.36 | $88.52 | $88.70 | $77.17 | 2,050,614 |
2015-09-08 | $90.32 | $90.77 | $89.44 | $90.05 | $78.34 | 2,199,091 |
American Tower Corp (AMT) News Headlines
Crown Castle beats annual site rental revenue estimate on steady demand
None
reuters.com Jan. 24, 2024Brookfield Planning $1.2 Billion of Debt to Buy India Assets, Sources Say
None
bloomberg.com Jan. 25, 2024Recent American Tower Corp (AMT) News
Similar Companies to American Tower Corp (AMT) in the REIT-Specialty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |